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 (%)
Apr 30, 2009
82.73
83.06
81.35
81.67
17,496,188
-0.10(-0.12%)
Apr 29, 2009
80.82
82.55
80.69
81.77
18,084,088
+1.65(+2.06%)
Apr 28, 2009
79.47
80.95
79.37
80.12
16,457,826
-0.14(-0.17%)
Apr 27, 2009
79.77
81.23
79.66
80.26
17,582,706
-0.47(-0.58%)
Apr 24, 2009
80.10
81.27
79.93
80.73
17,662,174
+1.08(+1.36%)
Apr 23, 2009
78.94
79.85
78.02
79.65
19,506,712
+0.84(+1.07%)
Apr 22, 2009
79.03
80.45
78.66
78.81
20,447,948
-0.73(-0.92%)
Apr 21, 2009
77.83
79.76
77.81
79.54
18,051,164
+1.02(+1.30%)
Apr 20, 2009
80.05
80.16
78.35
78.52
16,640,140
-2.79(-3.43%)
Apr 17, 2009
81.44
81.85
80.82
81.31
16,843,092
+0.05(+0.06%)
Apr 16, 2009
80.86
81.79
79.71
81.26
19,526,628
+0.96(+1.20%)
Apr 15, 2009
79.04
80.46
78.74
80.30
18,263,400
+1.03(+1.30%)
Apr 14, 2009
79.97
80.34
79.08
79.27
18,573,920
-1.28(-1.59%)
Apr 13, 2009
80.03
81.18
79.69
80.55
11,991,213
-0.34(-0.42%)
Apr 09, 2009
80.01
80.92
79.76
80.89
19,292,564
+2.52(+3.22%)
Apr 08, 2009
78.18
78.94
77.57
78.37
15,712,804
+0.48(+0.62%)
Apr 07, 2009
78.74
78.74
77.69
77.89
17,315,436
-1.87(-2.34%)
Apr 06, 2009
79.46
79.93
78.60
79.76
17,833,952
-0.40(-0.50%)
Apr 03, 2009
79.76
80.19
78.96
80.16
20,620,202
+0.45(+0.56%)
Apr 02, 2009
79.38
80.76
78.98
79.71
30,176,630
+2.18(+2.81%)
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
.