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, 2008
86.81
88.37
86.63
87.52
18,704,508
+0.84(+0.97%)
Dec 30, 2008
85.37
86.78
84.86
86.68
17,764,458
+1.77(+2.08%)
Dec 29, 2008
85.27
85.28
83.59
84.91
10,390,202
-0.16(-0.19%)
Dec 26, 2008
85.01
85.28
84.56
85.07
5,294,777
+0.59(+0.70%)
Dec 24, 2008
84.43
84.93
84.14
84.48
4,161,416
+0.41(+0.49%)
Dec 23, 2008
85.59
85.93
83.84
84.07
17,176,568
-0.89(-1.05%)
Dec 22, 2008
85.80
85.93
83.59
84.96
20,393,214
-0.40(-0.47%)
Dec 20, 2008
86.74
87.82
85.36
85.36
0
+0.00(+0.00%)
Dec 19, 2008
86.74
87.82
85.36
85.36
19,707,796
-1.00(-1.16%)
Dec 18, 2008
88.84
89.04
85.42
86.36
26,041,552
-1.99(-2.25%)
Dec 17, 2008
88.46
89.80
87.95
88.35
22,459,206
-1.22(-1.36%)
Dec 16, 2008
86.71
89.75
86.33
89.57
30,317,350
+3.58(+4.16%)
Dec 15, 2008
86.95
87.00
84.85
85.99
22,944,606
-0.37(-0.43%)
Dec 13, 2008
83.51
87.03
83.23
86.36
0
+0.00(+0.00%)
Dec 12, 2008
83.51
87.03
83.23
86.36
34,298,420
+0.50(+0.58%)
Dec 11, 2008
86.61
88.27
85.27
85.86
26,285,776
-1.78(-2.03%)
Dec 10, 2008
88.06
88.93
86.55
87.64
32,140,320
+0.53(+0.61%)
Dec 09, 2008
88.34
89.41
86.62
87.11
34,188,192
-2.01(-2.26%)
Dec 08, 2008
88.32
90.39
88.00
89.12
44,114,488
+2.53(+2.92%)
Dec 06, 2008
82.97
86.98
81.31
86.59
0
+0.00(+0.00%)
Dec 05, 2008
82.97
86.98
81.31
86.59
43,500,356
+2.85(+3.40%)
Dec 04, 2008
84.74
86.46
82.73
83.74
40,455,960
-2.30(-2.67%)
Dec 03, 2008
83.65
86.34
82.44
86.04
49,772,552
+1.68(+1.99%)
Dec 02, 2008
82.63
84.42
81.50
84.36
29,383,700
+2.70(+3.31%)
Dec 01, 2008
86.30
86.37
81.46
81.66
28,012,432
-6.64(-7.52%)
Nov 28, 2008
86.68
88.36
86.68
88.30
6,958,730
+1.12(+1.28%)
Nov 26, 2008
83.16
87.30
82.99
87.18
29,793,952
+2.37(+2.79%)
Nov 25, 2008
85.43
86.07
82.79
84.81
44,571,560
+0.91(+1.08%)
Nov 24, 2008
81.96
85.97
81.03
83.90
48,461,292
+3.36(+4.17%)
Nov 21, 2008
77.13
80.73
74.50
80.54
91,699,576
+4.48(+5.89%)
Nov 20, 2008
79.40
82.20
75.37
76.06
77,891,648
-4.30(-5.35%)
Nov 19, 2008
84.23
85.37
80.18
80.36
49,769,340
-3.98(-4.72%)
Nov 18, 2008
82.99
85.05
81.31
84.34
42,203,256
+1.39(+1.68%)
Nov 17, 2008
83.98
85.98
82.72
82.95
38,176,396
-1.27(-1.51%)
Nov 14, 2008
86.99
89.49
84.22
84.22
0
-4.48(-5.05%)
Nov 13, 2008
83.57
89.00
79.85
88.70
64,432,888
+5.61(+6.75%)
Nov 12, 2008
85.41
86.00
82.84
83.09
35,823,312
-3.66(-4.22%)
Nov 11, 2008
87.58
88.81
85.72
86.75
31,463,038
-2.18(-2.45%)
Nov 10, 2008
91.67
91.75
87.71
88.93
23,697,996
-1.20(-1.33%)
Nov 07, 2008
87.96
90.16
87.40
90.13
30,920,860
+2.73(+3.12%)
Nov 06, 2008
90.79
91.66
86.48
87.40
43,602,316
-4.54(-4.94%)
Nov 05, 2008
94.99
95.59
91.15
91.94
28,974,188
-4.20(-4.37%)
Nov 04, 2008
95.16
96.50
94.32
96.14
25,723,834
+2.59(+2.77%)
Nov 03, 2008
93.14
94.08
92.52
93.55
17,957,084
+0.05(+0.05%)
Oct 31, 2008
91.57
94.53
91.13
93.50
39,476,964
+1.00(+1.08%)
Oct 30, 2008
92.04
92.66
89.72
92.50
42,804,208
+3.76(+4.24%)
Oct 29, 2008
90.49
93.62
88.70
88.74
50,634,348
-2.40(-2.63%)
Oct 28, 2008
83.84
91.14
81.70
91.14
53,376,012
+10.74(+13.36%)
Oct 27, 2008
82.58
85.98
80.38
80.40
37,143,620
-2.69(-3.24%)
Oct 25, 2008
80.54
85.85
80.15
83.09
0
+0.00(+0.00%)
Oct 24, 2008
80.54
85.85
80.15
83.09
49,334,896
-4.81(-5.47%)
Oct 23, 2008
85.67
87.95
82.40
87.90
59,586,696
+2.40(+2.81%)
Oct 22, 2008
88.06
88.42
83.33
85.50
37,434,832
-4.84(-5.36%)
Oct 21, 2008
91.54
92.80
89.97
90.34
26,527,222
-2.66(-2.86%)
Oct 20, 2008
89.48
93.02
88.74
93.00
34,522,880
+5.46(+6.24%)
Oct 17, 2008
87.60
92.76
87.16
87.54
0
-2.16(-2.41%)
Oct 16, 2008
86.31
90.16
82.08
89.70
60,372,984
+4.54(+5.33%)
Oct 15, 2008
91.84
92.06
84.76
85.16
36,259,248
-8.51(-9.09%)
Oct 14, 2008
97.90
98.80
90.90
93.67
58,568,704
-1.36(-1.43%)
Oct 13, 2008
88.04
95.03
87.46
95.03
44,081,584
+11.28(+13.47%)
Oct 10, 2008
82.39
89.08
78.94
83.75
73,762,616
-1.95(-2.28%)
Oct 09, 2008
93.92
94.51
85.40
85.70
44,474,224
-5.70(-6.24%)
Oct 08, 2008
93.25
96.39
91.40
91.40
53,471,756
-3.74(-3.93%)
Oct 07, 2008
100.54
101.21
94.41
95.14
38,828,624
-4.76(-4.76%)
Oct 06, 2008
100.86
101.44
95.21
99.90
49,877,880
-3.30(-3.20%)
Oct 04, 2008
105.75
107.94
103.09
103.20
0
+0.00(+0.00%)
Oct 03, 2008
105.75
107.94
103.09
103.20
0
-2.11(-2.00%)
Oct 02, 2008
107.50
107.65
104.38
105.31
19,546,500
-3.33(-3.07%)
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
.