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 (%)
Mar 31, 2009
76.04
77.23
75.20
75.84
28,177,356
+0.59(+0.78%)
Mar 30, 2009
76.09
76.12
74.37
75.25
25,796,392
-3.85(-4.87%)
Mar 26, 2009
78.18
79.30
77.52
79.10
29,403,704
+1.69(+2.18%)
Mar 25, 2009
77.25
78.62
75.48
77.41
30,262,542
+0.71(+0.93%)
Mar 24, 2009
76.91
77.95
76.44
76.70
20,383,408
-1.06(-1.36%)
Mar 23, 2009
75.56
77.78
75.40
77.76
25,708,580
+5.02(+6.90%)
Mar 20, 2009
74.43
74.56
72.53
72.74
22,998,520
-1.51(-2.04%)
Mar 19, 2009
75.83
75.87
73.83
74.25
25,410,844
-0.67(-0.89%)
Mar 18, 2009
73.49
75.89
72.72
74.92
35,903,600
+0.84(+1.13%)
Mar 17, 2009
72.29
74.12
71.86
74.08
20,439,930
+1.77(+2.45%)
Mar 16, 2009
72.97
74.07
72.20
72.31
24,509,000
-0.01(-0.01%)
Mar 13, 2009
72.19
72.59
71.20
72.32
0
+0.55(+0.77%)
Mar 12, 2009
69.38
71.99
68.85
71.77
21,939,980
+2.29(+3.30%)
Mar 11, 2009
69.69
70.32
68.82
69.48
21,877,376
+0.34(+0.49%)
Mar 10, 2009
66.62
69.23
66.54
69.14
31,009,464
+3.70(+5.65%)
Mar 09, 2009
65.51
67.17
65.25
65.44
28,114,848
-1.06(-1.59%)
Mar 06, 2009
66.54
67.63
64.78
66.50
0
+0.20(+0.30%)
Mar 05, 2009
67.50
68.05
66.09
66.30
35,047,160
-2.47(-3.59%)
Mar 04, 2009
68.35
69.88
67.63
68.77
31,986,406
+0.82(+1.21%)
Mar 02, 2009
69.65
69.82
67.82
67.95
36,922,512
-2.81(-3.97%)
Feb 27, 2009
70.63
72.00
70.37
70.76
0
-1.14(-1.59%)
Feb 26, 2009
73.48
74.07
71.78
71.90
31,369,328
-0.77(-1.06%)
Feb 25, 2009
73.03
74.05
71.56
72.67
43,155,952
-0.71(-0.97%)
Feb 24, 2009
71.57
73.80
71.15
73.38
37,517,424
+2.23(+3.13%)
Feb 23, 2009
74.24
74.41
71.07
71.15
36,004,636
-2.58(-3.50%)
Feb 21, 2009
73.32
74.71
72.48
73.73
0
+0.00(+0.00%)
Feb 20, 2009
73.32
74.71
72.48
73.73
46,352,440
-1.30(-1.73%)
Feb 19, 2009
76.43
76.50
74.80
75.03
30,921,588
-0.73(-0.96%)
Feb 18, 2009
76.25
76.49
75.09
75.76
35,782,172
+0.01(+0.01%)
Feb 17, 2009
76.60
77.06
75.72
75.75
36,714,864
-2.80(-3.56%)
Feb 14, 2009
79.48
79.95
78.47
78.55
0
+0.00(+0.00%)
Feb 13, 2009
79.48
79.95
78.47
78.55
23,851,426
-0.95(-1.19%)
Feb 12, 2009
78.43
79.62
77.15
79.50
45,463,172
-0.05(-0.06%)
Feb 11, 2009
79.62
80.01
78.68
79.55
33,267,176
+0.36(+0.45%)
Feb 10, 2009
82.23
82.73
78.61
79.19
48,988,808
-3.56(-4.30%)
Feb 09, 2009
82.80
83.29
82.10
82.75
20,793,920
-0.11(-0.13%)
Feb 06, 2009
80.87
83.27
80.72
82.86
30,049,656
+2.31(+2.87%)
Feb 05, 2009
79.26
81.15
78.50
80.55
39,865,100
+0.86(+1.08%)
Feb 04, 2009
80.80
81.71
79.34
79.69
27,499,800
-0.94(-1.17%)
Feb 03, 2009
79.78
81.10
79.02
80.63
24,075,140
+1.31(+1.65%)
Feb 02, 2009
79.14
79.92
78.65
79.32
22,968,274
-0.76(-0.95%)
Jan 30, 2009
81.83
81.96
79.60
80.08
0
-1.45(-1.78%)
Jan 29, 2009
82.58
82.94
81.35
81.53
20,826,544
-2.15(-2.57%)
Jan 28, 2009
83.04
84.04
82.59
83.68
21,085,112
+2.17(+2.66%)
Jan 27, 2009
81.49
82.24
80.80
81.51
23,353,488
+0.44(+0.54%)
Jan 26, 2009
80.86
82.29
80.19
81.07
28,918,160
+0.55(+0.68%)
Jan 24, 2009
79.50
81.53
79.05
80.52
0
+0.00(+0.00%)
Jan 23, 2009
79.50
81.53
79.05
80.52
44,704,044
-0.64(-0.79%)
Jan 22, 2009
80.90
82.04
79.55
81.16
40,157,836
-1.08(-1.31%)
Jan 21, 2009
80.65
82.41
79.35
82.24
34,828,748
+2.83(+3.56%)
Jan 20, 2009
82.21
82.41
79.36
79.41
36,899,560
-3.28(-3.97%)
Jan 16, 2009
83.22
83.40
81.03
82.69
37,630,300
+0.51(+0.62%)
Jan 15, 2009
82.07
82.98
80.04
82.18
44,227,224
+0.10(+0.12%)
Jan 14, 2009
83.16
83.36
81.48
82.08
38,858,580
-2.34(-2.77%)
Jan 13, 2009
84.61
85.29
83.83
84.42
29,846,420
-0.37(-0.44%)
Jan 12, 2009
85.77
86.02
84.26
84.79
22,623,588
-1.35(-1.57%)
Jan 10, 2009
87.67
87.76
85.84
86.14
0
+0.00(+0.00%)
Jan 09, 2009
87.67
87.76
85.84
86.14
24,493,716
-1.29(-1.48%)
Jan 08, 2009
87.07
87.57
86.55
87.43
23,643,026
-0.43(-0.49%)
Jan 07, 2009
88.88
89.18
87.23
87.86
33,165,440
-2.29(-2.54%)
Jan 06, 2009
90.18
90.90
89.38
90.15
37,259,888
+0.45(+0.50%)
Jan 05, 2009
89.87
90.33
88.87
89.70
25,612,026
-0.50(-0.55%)
Jan 02, 2009
87.95
90.62
87.57
90.20
24,577,348
+2.68(+3.06%)
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
.