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 (%)
Dec 31, 2007
133.13
133.24
132.16
132.55
6,463,488
-0.86(-0.64%)
Dec 28, 2007
134.22
134.40
132.82
133.41
7,819,187
-0.27(-0.20%)
Dec 27, 2007
134.93
134.99
133.35
133.68
8,127,702
-1.74(-1.28%)
Dec 26, 2007
135.01
135.50
134.79
135.42
5,743,036
+0.11(+0.08%)
Dec 24, 2007
134.79
135.48
134.74
135.31
3,655,685
+0.90(+0.67%)
Dec 21, 2007
133.40
134.65
133.30
134.41
11,032,726
+1.70(+1.28%)
Dec 20, 2007
132.81
132.84
131.66
132.71
12,707,057
+0.44(+0.33%)
Dec 19, 2007
132.51
133.12
131.58
132.27
14,341,364
-0.28(-0.21%)
Dec 18, 2007
132.67
132.92
131.06
132.55
13,719,014
+0.62(+0.47%)
Dec 17, 2007
132.99
133.15
131.69
131.93
10,830,129
-1.52(-1.14%)
Dec 14, 2007
134.35
135.13
133.42
133.45
12,505,618
-1.55(-1.15%)
Dec 13, 2007
134.28
135.36
133.63
135.00
14,104,734
+0.00(+0.00%)
Dec 12, 2007
136.94
137.12
133.33
135.00
15,787,189
+0.60(+0.45%)
Dec 11, 2007
137.54
137.90
134.21
134.40
20,363,724
-3.00(-2.18%)
Dec 10, 2007
136.78
137.63
136.51
137.40
7,327,637
+1.01(+0.74%)
Dec 07, 2007
136.45
136.77
136.09
136.39
8,477,643
+0.31(+0.23%)
Dec 06, 2007
134.39
136.40
134.31
136.08
12,317,648
+1.63(+1.21%)
Dec 05, 2007
133.69
134.67
133.54
134.45
11,852,670
+2.02(+1.53%)
Dec 04, 2007
132.51
133.18
132.36
132.43
8,191,681
-0.87(-0.65%)
Dec 03, 2007
133.69
134.09
132.98
133.30
12,645,617
-0.86(-0.64%)
Nov 30, 2007
134.52
134.70
132.85
134.16
18,890,442
+0.99(+0.74%)
Nov 29, 2007
132.49
133.48
132.18
133.17
15,928,489
+0.34(+0.26%)
Nov 28, 2007
130.48
133.25
130.41
132.83
17,981,112
+3.51(+2.71%)
Nov 27, 2007
127.94
129.91
127.71
129.32
23,076,288
+1.86(+1.46%)
Nov 26, 2007
129.70
130.32
127.25
127.46
11,481,798
-1.96(-1.51%)
Nov 23, 2007
128.72
129.68
128.61
129.42
7,232,439
+1.63(+1.28%)
Nov 21, 2007
129.12
129.64
127.79
127.79
18,182,804
-2.54(-1.95%)
Nov 20, 2007
129.83
131.00
128.32
130.33
29,926,860
+0.73(+0.56%)
Nov 19, 2007
131.02
131.66
129.27
129.60
21,364,012
-1.84(-1.40%)
Nov 16, 2007
131.75
132.02
130.40
131.44
22,485,732
-0.03(-0.02%)
Nov 15, 2007
132.16
132.89
130.82
131.47
18,694,042
-1.24(-0.93%)
Nov 14, 2007
133.96
133.99
132.24
132.71
13,708,919
-0.43(-0.32%)
Nov 13, 2007
130.84
133.40
130.80
133.14
15,043,614
+3.37(+2.60%)
Nov 12, 2007
130.35
131.65
129.74
129.77
20,703,888
-0.54(-0.41%)
Nov 09, 2007
131.29
132.08
130.18
130.31
20,911,748
-2.14(-1.62%)
Nov 08, 2007
133.52
133.60
130.83
132.45
38,375,608
-0.90(-0.67%)
Nov 07, 2007
135.18
135.73
132.93
133.35
18,171,716
-3.16(-2.31%)
Nov 06, 2007
135.83
136.62
135.05
136.51
11,092,316
+1.30(+0.96%)
Nov 05, 2007
134.84
136.11
134.40
135.21
13,954,781
-0.84(-0.62%)
Nov 02, 2007
136.19
136.23
134.38
136.05
20,988,092
+0.25(+0.18%)
Nov 01, 2007
137.86
137.90
135.38
135.80
25,301,744
-3.15(-2.27%)
Oct 31, 2007
138.44
139.53
137.26
138.95
19,378,266
+1.13(+0.82%)
Oct 30, 2007
138.19
138.55
137.66
137.82
8,530,934
-0.83(-0.60%)
Oct 29, 2007
138.28
138.87
138.16
138.65
8,663,433
+0.70(+0.51%)
Oct 26, 2007
137.61
138.06
136.84
137.95
9,929,707
+1.05(+0.77%)
Oct 25, 2007
136.71
137.29
135.35
136.90
16,617,307
+0.40(+0.29%)
Oct 24, 2007
136.10
136.79
134.56
136.50
22,583,730
+0.08(+0.06%)
Oct 23, 2007
136.17
136.68
135.27
136.42
13,325,500
+0.97(+0.72%)
Oct 22, 2007
134.06
135.76
133.92
135.45
16,392,800
+0.52(+0.39%)
Oct 19, 2007
137.91
138.75
134.93
134.93
33,076,600
-3.87(-2.79%)
Oct 18, 2007
138.53
139.16
138.22
138.80
11,615,700
-0.36(-0.26%)
Oct 17, 2007
140.11
140.18
137.74
139.16
20,253,500
+0.00(+0.00%)
Oct 16, 2007
139.60
139.65
138.72
139.16
13,952,100
-0.86(-0.61%)
Oct 15, 2007
141.08
141.11
139.01
140.02
12,383,357
-1.10(-0.78%)
Oct 12, 2007
140.37
141.12
140.09
141.12
7,715,903
+0.91(+0.65%)
Oct 11, 2007
141.36
141.95
139.46
140.21
21,857,520
-0.05(-0.04%)
Oct 10, 2007
140.26
140.26
140.26
140.26
0
+0.00(+0.00%)
Oct 09, 2007
140.26
140.26
140.26
140.26
0
-0.06(-0.04%)
Oct 08, 2007
140.56
140.58
140.01
140.32
5,129,300
-0.36(-0.26%)
Oct 05, 2007
140.43
141.21
140.14
140.68
9,357,800
+1.17(+0.84%)
Oct 04, 2007
139.90
140.04
139.43
139.51
7,234,600
-0.10(-0.07%)
Oct 03, 2007
139.89
140.27
139.38
139.61
7,918,300
-0.51(-0.36%)
Oct 02, 2007
140.80
140.91
140.00
140.12
12,705,900
-0.48(-0.34%)
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
.