Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Diamonds Trust, Series 1
(NY:
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2003
98.11
98.55
97.97
98.03
5,318,200
-0.08(-0.08%)
Oct 30, 2003
97.87
98.55
97.76
98.11
5,981,100
+0.24(+0.25%)
Oct 29, 2003
97.34
98.02
97.29
97.87
4,429,900
+0.24(+0.25%)
Oct 28, 2003
96.29
97.73
96.43
97.63
5,376,500
+1.34(+1.39%)
Oct 27, 2003
96.45
96.77
96.06
96.29
3,800,300
+0.11(+0.11%)
Oct 24, 2003
95.43
96.18
95.10
96.18
6,605,800
+0.23(+0.24%)
Oct 23, 2003
95.65
96.50
95.64
95.95
6,929,500
-0.26(-0.27%)
Oct 22, 2003
96.77
96.96
95.96
96.21
6,841,400
-1.39(-1.42%)
Oct 21, 2003
97.97
97.97
97.40
97.60
4,532,100
-0.37(-0.38%)
Oct 20, 2003
97.30
98.00
97.19
97.97
4,398,500
+0.67(+0.69%)
Oct 17, 2003
98.25
98.37
97.14
97.30
6,298,200
-0.89(-0.91%)
Oct 16, 2003
98.22
98.01
97.55
98.19
7,237,500
-0.03(-0.03%)
Oct 15, 2003
98.80
98.83
97.85
98.22
5,040,200
-0.14(-0.14%)
Oct 14, 2003
97.80
98.37
97.54
98.36
4,608,300
+0.46(+0.47%)
Oct 13, 2003
97.29
98.02
97.51
97.90
4,448,800
+0.61(+0.63%)
Oct 10, 2003
97.08
97.34
96.78
97.29
2,689,800
+0.15(+0.15%)
Oct 09, 2003
96.73
97.90
96.65
97.14
6,366,000
+0.41(+0.42%)
Oct 08, 2003
96.74
96.92
96.13
96.73
4,543,500
+0.04(+0.04%)
Oct 07, 2003
96.20
96.70
95.55
96.69
6,652,800
+0.49(+0.51%)
Oct 06, 2003
96.01
96.44
95.77
96.20
3,653,900
+0.28(+0.29%)
Oct 03, 2003
96.32
96.83
95.70
95.92
6,948,600
+0.73(+0.77%)
Oct 02, 2003
94.80
95.29
94.45
95.19
6,458,500
+0.38(+0.40%)
Oct 01, 2003
93.42
94.88
93.32
94.81
6,855,200
+1.68(+1.80%)
Sep 30, 2003
93.74
93.74
92.42
93.13
7,707,400
-0.79(-0.84%)
Sep 29, 2003
93.30
94.10
93.06
93.92
6,892,700
+0.62(+0.66%)
Sep 26, 2003
93.25
93.74
93.13
93.30
6,563,600
+0.05(+0.05%)
Sep 25, 2003
94.45
94.74
93.22
93.25
7,220,400
-1.20(-1.27%)
Sep 24, 2003
95.77
96.09
94.31
94.45
6,176,300
-1.32(-1.38%)
Sep 23, 2003
95.57
95.97
95.16
95.77
5,295,100
+0.21(+0.22%)
Sep 22, 2003
96.47
95.85
95.14
95.56
6,259,900
-0.91(-0.94%)
Sep 19, 2003
96.95
96.99
96.21
96.47
4,985,400
-0.48(-0.50%)
Sep 18, 2003
95.95
96.95
95.70
96.95
5,945,100
+1.00(+1.04%)
Sep 17, 2003
96.00
96.24
95.71
95.95
4,179,700
-0.05(-0.05%)
Sep 16, 2003
94.83
96.04
94.95
96.00
4,993,100
+1.17(+1.23%)
Sep 15, 2003
95.13
95.21
94.25
94.83
3,837,800
-0.22(-0.23%)
Sep 12, 2003
94.55
95.20
94.10
95.05
5,045,800
+0.08(+0.08%)
Sep 11, 2003
94.74
95.34
94.53
94.97
6,202,300
+0.29(+0.31%)
Sep 10, 2003
95.09
95.25
94.21
94.68
7,632,800
-0.77(-0.81%)
Sep 09, 2003
95.78
95.99
95.15
95.45
4,283,400
-0.67(-0.70%)
Sep 08, 2003
95.67
96.24
95.31
96.12
3,903,400
+0.74(+0.78%)
Sep 05, 2003
95.69
95.95
94.86
95.38
7,300,600
-0.83(-0.86%)
Sep 04, 2003
95.91
96.49
95.65
96.21
4,867,500
+0.19(+0.20%)
Sep 03, 2003
95.61
96.23
95.36
96.02
5,566,200
+0.56(+0.59%)
Sep 02, 2003
94.26
95.60
94.07
95.46
6,040,900
+1.05(+1.11%)
Aug 29, 2003
93.77
94.45
93.69
94.41
4,477,600
+0.44(+0.47%)
Aug 28, 2003
93.75
94.17
92.81
93.97
5,054,700
+0.44(+0.47%)
Aug 27, 2003
93.46
93.71
93.25
93.53
3,081,200
-0.07(-0.07%)
Aug 26, 2003
93.11
93.84
92.55
93.60
5,630,700
+0.12(+0.13%)
Aug 25, 2003
93.52
94.00
93.01
93.48
4,386,600
-0.23(-0.25%)
Aug 22, 2003
95.16
95.24
93.65
93.71
5,892,200
-0.73(-0.77%)
Aug 21, 2003
94.59
95.05
94.10
94.44
6,866,600
+0.26(+0.28%)
Aug 20, 2003
93.94
94.49
93.84
94.18
5,288,200
-0.31(-0.33%)
Aug 19, 2003
94.37
94.61
93.62
94.49
7,071,700
+0.21(+0.22%)
Aug 18, 2003
93.72
94.39
93.54
94.28
5,734,700
+0.95(+1.02%)
Aug 15, 2003
93.00
93.52
92.90
93.33
3,958,100
+0.23(+0.25%)
Aug 14, 2003
93.05
93.58
92.41
93.10
6,278,100
+0.07(+0.08%)
Aug 13, 2003
93.50
93.65
92.55
93.03
7,476,200
-0.22(-0.24%)
Aug 12, 2003
92.47
93.39
92.21
93.25
5,581,100
+0.81(+0.88%)
Aug 11, 2003
92.05
92.66
91.60
92.44
5,900,600
+0.25(+0.27%)
Aug 08, 2003
91.78
92.20
91.45
92.19
4,954,200
+0.64(+0.70%)
Aug 07, 2003
90.80
91.55
90.43
91.55
6,173,600
+0.89(+0.98%)
Aug 06, 2003
90.39
91.50
90.10
90.66
9,098,500
+0.63(+0.70%)
Aug 05, 2003
91.76
92.05
90.03
90.03
5,992,100
-1.91(-2.08%)
Aug 04, 2003
91.60
92.24
90.60
91.94
7,650,300
+0.15(+0.16%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.