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, 2003
84.93
85.41
84.44
84.86
10,045,100
-0.25(-0.29%)
Apr 29, 2003
85.13
85.70
84.45
85.11
11,302,500
+0.32(+0.38%)
Apr 28, 2003
83.43
85.15
83.19
84.79
7,366,200
+1.63(+1.96%)
Apr 25, 2003
84.20
84.37
82.85
83.16
7,868,200
-1.28(-1.52%)
Apr 24, 2003
84.57
84.99
84.05
84.44
8,670,100
-0.78(-0.92%)
Apr 23, 2003
85.13
85.42
84.58
85.22
6,890,000
+0.30(+0.35%)
Apr 22, 2003
83.03
85.03
82.71
84.92
9,075,700
+1.39(+1.66%)
Apr 21, 2003
83.66
84.10
83.11
83.53
6,019,300
+0.05(+0.06%)
Apr 17, 2003
82.65
83.65
82.42
83.48
8,776,100
+0.78(+0.94%)
Apr 16, 2003
84.65
84.65
82.52
82.70
9,556,500
-1.70(-2.01%)
Apr 15, 2003
83.58
84.45
83.24
84.40
6,784,600
+0.56(+0.67%)
Apr 14, 2003
82.39
83.85
82.25
83.84
6,751,600
+1.64(+2.00%)
Apr 11, 2003
83.03
83.58
81.92
82.20
8,301,100
-0.26(-0.32%)
Apr 10, 2003
82.31
82.47
81.56
82.46
6,493,700
+0.22(+0.27%)
Apr 09, 2003
83.48
84.10
82.02
82.24
11,041,900
-0.96(-1.15%)
Apr 08, 2003
83.17
83.56
82.73
83.20
7,798,600
+0.27(+0.33%)
Apr 07, 2003
84.91
85.40
82.92
82.93
11,804,500
+0.04(+0.05%)
Apr 04, 2003
83.07
83.25
82.30
82.89
7,442,500
+0.52(+0.63%)
Apr 03, 2003
83.51
83.85
82.37
82.37
9,877,200
-0.38(-0.46%)
Apr 02, 2003
82.24
83.34
82.18
82.75
11,880,400
+1.96(+2.43%)
Apr 01, 2003
80.27
81.10
79.76
80.79
9,563,400
+0.97(+1.22%)
Mar 31, 2003
80.40
80.90
79.38
79.82
13,380,600
-1.75(-2.15%)
Mar 28, 2003
81.55
82.15
81.20
81.57
6,374,600
-0.46(-0.56%)
Mar 27, 2003
81.62
82.61
81.17
82.03
9,001,800
-0.35(-0.42%)
Mar 26, 2003
82.69
82.99
81.96
82.38
9,405,000
-0.43(-0.52%)
Mar 25, 2003
82.27
83.49
81.85
82.81
12,102,300
+0.57(+0.69%)
Mar 24, 2003
83.45
83.64
81.88
82.24
16,245,900
-2.89(-3.39%)
Mar 21, 2003
83.12
85.36
83.30
85.13
17,246,300
+2.01(+2.42%)
Mar 20, 2003
82.30
83.45
81.47
83.12
14,844,000
+0.20(+0.24%)
Mar 19, 2003
82.34
83.00
81.39
82.92
9,350,400
+0.78(+0.95%)
Mar 18, 2003
81.80
82.35
81.10
82.14
11,243,500
+0.68(+0.83%)
Mar 17, 2003
78.28
81.75
77.86
81.46
14,682,400
+2.50(+3.17%)
Mar 14, 2003
78.85
79.55
78.15
78.96
12,983,900
+0.52(+0.66%)
Mar 13, 2003
76.80
78.50
76.33
78.44
12,667,700
+2.69(+3.55%)
Mar 12, 2003
75.11
75.78
74.31
75.75
10,302,600
+0.40(+0.53%)
Mar 11, 2003
75.95
76.57
75.23
75.35
8,552,500
-0.43(-0.57%)
Mar 10, 2003
76.75
77.03
75.67
75.78
7,251,000
-1.77(-2.28%)
Mar 07, 2003
75.95
77.58
75.78
77.55
10,734,400
+0.68(+0.88%)
Mar 06, 2003
77.33
77.90
76.73
76.87
8,067,100
-0.97(-1.25%)
Mar 05, 2003
77.05
77.89
76.75
77.84
7,611,800
+0.58(+0.75%)
Mar 04, 2003
78.45
78.47
77.20
77.26
5,179,300
-1.33(-1.69%)
Mar 03, 2003
79.68
79.93
78.33
78.59
7,119,500
-0.72(-0.91%)
Feb 28, 2003
79.17
79.78
78.62
79.31
9,219,100
+0.27(+0.34%)
Feb 27, 2003
78.68
79.46
77.90
79.04
9,915,300
+0.78(+1.00%)
Feb 26, 2003
78.83
79.39
78.04
78.26
6,355,600
-1.07(-1.35%)
Feb 25, 2003
77.95
79.40
77.22
79.33
8,164,400
+0.62(+0.79%)
Feb 24, 2003
79.82
79.95
78.60
78.71
6,724,100
-1.53(-1.91%)
Feb 21, 2003
79.53
80.55
78.55
80.24
7,828,700
+0.62(+0.78%)
Feb 20, 2003
80.55
80.72
79.28
79.62
5,211,300
-0.92(-1.14%)
Feb 19, 2003
80.53
80.73
79.70
80.54
5,358,000
-0.31(-0.38%)
Feb 18, 2003
80.00
81.05
79.88
80.85
8,396,000
+1.25(+1.57%)
Feb 14, 2003
78.10
79.62
77.47
79.60
10,647,800
+1.58(+2.03%)
Feb 13, 2003
77.70
78.17
76.52
78.02
8,580,000
+0.29(+0.37%)
Feb 12, 2003
78.52
78.84
77.71
77.73
6,868,000
-0.97(-1.23%)
Feb 11, 2003
79.83
80.02
78.20
78.70
7,899,300
-0.73(-0.92%)
Feb 10, 2003
78.96
79.53
78.10
79.43
7,267,200
+0.58(+0.74%)
Feb 07, 2003
80.11
80.24
78.40
78.85
7,623,500
-0.82(-1.03%)
Feb 06, 2003
79.74
80.15
79.00
79.67
8,840,800
-0.45(-0.56%)
Feb 05, 2003
80.81
81.69
79.60
80.12
9,328,400
-0.36(-0.45%)
Feb 04, 2003
80.39
80.75
79.41
80.48
6,721,400
-0.64(-0.79%)
Feb 03, 2003
80.97
81.63
80.82
81.12
5,466,800
+0.28(+0.35%)
Jan 31, 2003
79.14
81.03
79.14
80.84
10,300,700
+1.54(+1.94%)
Jan 30, 2003
81.30
81.57
79.30
79.30
10,125,600
-1.78(-2.20%)
Jan 29, 2003
80.16
81.72
79.55
81.08
12,064,000
+0.32(+0.40%)
Jan 28, 2003
80.58
81.28
80.10
80.76
7,468,200
+0.61(+0.76%)
Jan 27, 2003
80.80
81.80
79.61
80.15
10,518,200
-1.25(-1.54%)
Jan 24, 2003
83.30
83.43
81.18
81.40
10,266,900
-2.04(-2.44%)
Jan 23, 2003
83.70
84.03
82.69
83.44
9,125,200
+0.08(+0.10%)
Jan 22, 2003
84.13
84.54
83.15
83.36
8,264,900
-1.32(-1.56%)
Jan 21, 2003
86.35
86.40
84.45
84.68
6,436,600
-1.43(-1.66%)
Jan 17, 2003
86.42
86.95
85.67
86.11
6,495,400
-1.19(-1.36%)
Jan 16, 2003
87.75
88.23
86.87
87.30
6,383,500
-0.38(-0.43%)
Jan 15, 2003
88.60
88.70
87.15
87.68
5,526,300
-0.76(-0.86%)
Jan 14, 2003
87.80
88.58
87.14
88.44
4,362,700
+0.35(+0.40%)
Jan 13, 2003
88.51
88.88
87.58
88.09
6,230,700
+0.10(+0.11%)
Jan 10, 2003
86.92
88.38
86.70
87.99
7,428,900
+0.21(+0.24%)
Jan 09, 2003
86.65
88.02
86.63
87.78
8,807,500
+1.61(+1.87%)
Jan 08, 2003
87.20
87.20
85.91
86.17
9,217,000
-1.55(-1.77%)
Jan 07, 2003
87.65
88.23
87.20
87.72
6,762,100
+0.05(+0.06%)
Jan 06, 2003
86.30
88.19
86.06
87.67
6,112,000
+1.31(+1.52%)
Jan 03, 2003
86.00
86.54
85.62
86.36
4,615,500
+0.18(+0.21%)
Jan 02, 2003
84.15
86.33
83.95
86.18
7,460,000
+2.67(+3.20%)
Dec 31, 2002
83.28
83.73
82.48
83.51
5,609,400
+0.16(+0.19%)
Dec 30, 2002
83.30
83.79
82.60
83.35
5,939,300
+0.39(+0.47%)
Dec 27, 2002
84.10
84.60
82.90
82.96
5,972,000
-1.59(-1.88%)
Dec 26, 2002
84.90
85.70
84.10
84.55
2,966,400
-0.08(-0.09%)
Dec 24, 2002
84.68
84.99
84.49
84.63
1,449,500
-0.51(-0.60%)
Dec 23, 2002
84.82
85.99
84.68
85.14
4,688,300
-0.21(-0.25%)
Dec 20, 2002
84.34
85.36
83.67
85.35
4,715,100
+1.34(+1.60%)
Dec 19, 2002
84.38
85.38
83.56
84.01
7,280,300
-0.79(-0.93%)
Dec 18, 2002
85.15
85.23
84.36
84.80
6,715,600
-0.77(-0.90%)
Dec 17, 2002
86.13
86.64
85.48
85.57
4,210,300
-1.13(-1.30%)
Dec 16, 2002
84.94
86.70
84.78
86.70
5,628,400
+2.33(+2.76%)
Dec 13, 2002
84.84
85.45
84.37
84.37
6,492,900
-1.28(-1.49%)
Dec 12, 2002
86.25
86.50
85.26
85.65
5,282,400
-0.34(-0.40%)
Dec 11, 2002
85.50
86.50
85.13
85.99
5,673,700
+0.24(+0.28%)
Dec 10, 2002
85.34
86.01
84.92
85.75
6,091,400
+0.99(+1.17%)
Dec 09, 2002
85.97
86.26
84.76
84.76
5,614,100
-2.07(-2.38%)
Dec 06, 2002
85.44
87.04
85.10
86.83
9,464,800
+0.21(+0.24%)
Dec 05, 2002
87.97
88.10
86.29
86.62
6,925,500
-1.13(-1.29%)
Dec 04, 2002
86.94
88.40
86.70
87.75
9,951,900
-0.18(-0.20%)
Dec 03, 2002
88.20
88.39
87.42
87.93
7,015,900
-0.94(-1.06%)
Dec 02, 2002
90.40
90.65
88.03
88.87
8,930,500
-0.03(-0.03%)
Nov 29, 2002
89.70
89.80
88.82
88.90
3,058,100
-0.63(-0.70%)
Nov 27, 2002
87.65
89.65
87.59
89.53
8,266,300
+2.63(+3.03%)
Nov 26, 2002
87.94
88.60
86.85
86.90
5,854,400
-1.58(-1.79%)
Nov 25, 2002
88.18
88.95
87.72
88.48
6,356,900
+0.29(+0.33%)
Nov 22, 2002
88.25
88.99
88.10
88.19
7,770,100
-0.55(-0.62%)
Nov 21, 2002
87.19
88.84
86.91
88.74
9,370,400
+1.81(+2.08%)
Nov 20, 2002
84.70
86.97
84.56
86.93
8,540,700
+1.87(+2.20%)
Nov 19, 2002
84.45
85.59
84.15
85.06
6,070,300
+0.15(+0.18%)
Nov 18, 2002
86.50
86.76
84.90
84.91
5,613,000
-0.94(-1.09%)
Nov 15, 2002
84.75
85.98
84.45
85.85
7,217,100
+0.20(+0.23%)
Nov 14, 2002
85.21
85.80
84.35
85.65
8,669,600
+1.05(+1.24%)
Nov 13, 2002
83.73
85.24
83.18
84.60
16,988,200
+0.30(+0.36%)
Nov 12, 2002
84.26
85.34
83.80
84.30
9,216,900
+0.34(+0.40%)
Nov 11, 2002
85.15
85.17
83.61
83.96
7,271,200
-1.32(-1.55%)
Nov 08, 2002
85.92
86.94
85.14
85.28
9,417,000
-0.77(-0.89%)
Nov 07, 2002
87.20
87.38
85.55
86.05
9,719,400
-2.00(-2.27%)
Nov 06, 2002
87.48
88.15
85.91
88.05
17,487,200
+1.15(+1.32%)
Nov 05, 2002
85.52
87.06
85.50
86.90
10,788,700
+1.20(+1.40%)
Nov 04, 2002
86.58
87.50
85.60
85.70
12,262,800
+0.40(+0.47%)
Nov 01, 2002
83.50
85.61
83.20
85.30
9,547,200
+1.55(+1.85%)
Oct 31, 2002
84.59
85.15
83.43
83.75
10,200,900
-0.60(-0.71%)
Oct 30, 2002
83.88
84.95
83.16
84.35
9,935,500
+0.64(+0.76%)
Oct 29, 2002
83.71
84.20
81.85
83.71
13,934,400
-0.32(-0.38%)
Oct 28, 2002
85.56
85.80
83.30
84.03
8,819,700
-0.60(-0.71%)
Oct 25, 2002
82.82
84.69
82.55
84.63
12,113,500
+1.60(+1.93%)
Oct 24, 2002
85.68
85.89
82.78
83.03
12,453,800
-2.20(-2.58%)
Oct 23, 2002
84.00
85.24
83.00
85.23
12,135,800
+0.50(+0.59%)
Oct 22, 2002
84.39
85.01
83.80
84.73
10,872,000
-0.69(-0.81%)
Oct 21, 2002
82.50
85.64
82.34
85.42
14,126,800
+2.32(+2.79%)
Oct 18, 2002
82.14
83.48
81.49
83.10
11,020,100
+0.26(+0.31%)
Oct 17, 2002
83.34
83.79
82.10
82.84
13,064,400
+2.04(+2.52%)
Oct 16, 2002
81.61
82.10
80.22
80.80
17,374,900
-2.00(-2.42%)
Oct 15, 2002
81.50
82.85
81.10
82.80
16,550,600
+3.86(+4.89%)
Oct 14, 2002
77.95
79.40
77.58
78.94
12,539,100
-0.05(-0.06%)
Oct 11, 2002
76.75
79.21
76.54
78.99
23,484,000
+3.57(+4.73%)
Oct 10, 2002
73.00
75.80
72.03
75.42
21,247,100
+2.30(+3.15%)
Oct 09, 2002
74.03
74.74
72.90
73.12
20,797,000
-2.27(-3.01%)
Oct 08, 2002
75.29
76.50
73.40
75.39
935,779,968
+0.65(+0.87%)
Oct 07, 2002
75.23
76.65
74.14
74.74
13,419,600
-1.22(-1.61%)
Oct 04, 2002
77.93
78.01
74.81
75.96
16,881,500
-1.42(-1.84%)
Oct 03, 2002
78.48
79.40
77.00
77.38
13,745,400
-0.54(-0.69%)
Oct 02, 2002
79.06
79.88
77.29
77.92
13,688,700
-2.08(-2.60%)
Oct 01, 2002
76.67
80.05
75.95
80.00
15,512,100
+4.00(+5.26%)
Sep 30, 2002
76.05
76.96
74.60
76.00
17,202,000
-0.85(-1.11%)
Sep 27, 2002
79.21
79.50
76.85
76.85
10,719,900
-2.96(-3.71%)
Sep 26, 2002
79.18
80.27
78.60
79.81
11,271,700
+1.15(+1.46%)
Sep 25, 2002
78.05
79.09
76.65
78.66
11,772,000
+1.59(+2.06%)
Sep 24, 2002
77.71
78.80
76.60
77.07
15,198,000
-1.73(-2.20%)
Sep 23, 2002
79.02
79.23
77.03
78.80
9,102,100
-0.87(-1.09%)
Sep 20, 2002
79.88
81.25
79.20
79.67
9,369,700
+0.03(+0.04%)
Sep 19, 2002
80.49
81.49
79.50
79.64
12,821,800
-1.78(-2.19%)
Sep 18, 2002
81.41
82.90
80.77
81.42
11,642,300
-0.74(-0.90%)
Sep 17, 2002
85.02
85.29
81.99
82.16
13,064,300
-1.99(-2.36%)
Sep 16, 2002
83.05
84.20
82.75
84.15
5,974,300
+0.62(+0.74%)
Sep 13, 2002
83.44
83.87
82.70
83.53
9,611,900
-0.61(-0.72%)
Sep 12, 2002
85.32
85.42
83.74
84.14
7,118,300
-1.54(-1.80%)
Sep 11, 2002
87.39
87.99
85.68
85.68
6,677,600
-0.81(-0.94%)
Sep 10, 2002
85.77
86.50
85.18
86.49
8,949,800
+1.31(+1.54%)
Sep 09, 2002
83.88
85.83
83.30
85.18
8,296,600
+0.66(+0.78%)
Sep 06, 2002
84.31
85.00
83.90
84.52
9,176,500
+1.12(+1.34%)
Sep 05, 2002
83.13
83.95
82.15
83.40
13,493,600
-0.74(-0.88%)
Sep 04, 2002
83.59
84.79
82.95
84.14
11,721,800
+0.98(+1.18%)
Sep 03, 2002
85.52
85.66
83.11
83.16
12,015,500
-3.36(-3.88%)
Aug 30, 2002
86.20
88.03
86.05
86.52
9,527,500
-0.23(-0.27%)
Aug 29, 2002
86.20
87.64
85.06
86.75
9,044,000
-0.33(-0.38%)
Aug 28, 2002
87.76
87.99
86.58
87.08
8,159,500
-1.42(-1.60%)
Aug 27, 2002
89.80
8945
87.95
88.50
9,351,300
-0.83(-0.93%)
Aug 26, 2002
89.10
89.72
87.60
89.33
8,064,300
+0.61(+0.69%)
Aug 23, 2002
90.04
91.00
88.40
88.72
8,040,100
-1.91(-2.11%)
Aug 22, 2002
89.57
91.00
89.35
90.63
414,780,000
+0.68(+0.76%)
Aug 21, 2002
89.60
90.00
88.01
89.95
12,029,300
+0.95(+1.07%)
Aug 20, 2002
89.45
89.64
88.25
89.00
10,109,700
+1.27(+1.45%)
Aug 16, 2002
87.82
88.56
87.12
87.73
8,887,000
-0.60(-0.68%)
Aug 15, 2002
88.05
88.95
87.03
88.33
15,210,500
+0.86(+0.98%)
Aug 14, 2002
85.00
87.85
83.70
87.47
15,179,700
+2.52(+2.97%)
Aug 13, 2002
86.53
87.69
84.72
84.95
12,006,400
-2.04(-2.35%)
Aug 12, 2002
86.38
87.49
85.98
86.99
8,903,900
+2.34(+2.76%)
Aug 07, 2002
84.01
84.85
82.25
84.65
12,794,500
+1.65(+1.99%)
Aug 06, 2002
82.05
84.33
81.85
83.00
12,127,200
+2.53(+3.14%)
Aug 05, 2002
82.90
83.25
80.30
80.47
8,640,800
-2.73(-3.28%)
Aug 02, 2002
84.70
85.15
82.03
83.20
12,981,100
-1.67(-1.97%)
Aug 01, 2002
86.86
87.27
84.76
84.87
12,712,700
-2.28(-2.62%)
Jul 31, 2002
86.63
87.39
85.39
87.15
10,755,500
+0.10(+0.11%)
Jul 30, 2002
86.35
87.75
85.41
87.05
15,081,700
+0.33(+0.38%)
Jul 29, 2002
84.40
87.38
84.28
86.72
14,885,900
+3.87(+4.67%)
Jul 26, 2002
82.55
82.95
81.16
82.85
9,381,500
+1.07(+1.31%)
Jul 25, 2002
81.75
83.20
79.25
81.78
20,978,400
-0.32(-0.39%)
Jul 24, 2002
75.75
82.50
75.28
82.10
24,774,400
+4.93(+6.39%)
Jul 23, 2002
78.33
79.21
76.76
77.17
21,727,800
-0.89(-1.14%)
Jul 22, 2002
79.37
81.49
77.10
78.06
24,634,800
-1.94(-2.42%)
Jul 19, 2002
82.59
83.10
79.60
80.00
16,139,900
-5.46(-6.39%)
Jul 17, 2002
86.62
87.50
84.55
85.46
9,668,300
-1.19(-1.37%)
Jul 12, 2002
88.50
88.70
86.11
86.65
8,371,200
-1.49(-1.69%)
Jul 11, 2002
87.61
88.80
86.17
88.14
10,059,100
-0.16(-0.18%)
Jul 10, 2002
91.55
91.60
88.00
88.30
8,988,100
-2.89(-3.17%)
Jul 09, 2002
92.78
93.49
91.21
91.19
5,229,700
-1.77(-1.90%)
Jul 08, 2002
93.65
94.19
92.50
92.96
4,144,400
-1.21(-1.28%)
Jul 05, 2002
91.60
94.17
91.49
94.17
3,043,000
+3.54(+3.91%)
Jul 04, 2002
89.80
90.92
89.10
90.63
277,070,016
+0.00(+0.00%)
Jul 03, 2002
89.80
90.92
89.10
90.63
7,801,200
+0.38(+0.42%)
Jul 02, 2002
91.04
91.58
89.70
90.25
8,245,300
-0.81(-0.89%)
Jul 01, 2002
92.67
93.37
91.00
91.06
4,088,100
-1.47(-1.59%)
Jun 28, 2002
92.62
93.79
92.43
92.53
5,059,200
-0.33(-0.36%)
Jun 27, 2002
92.16
92.88
90.30
92.86
6,814,800
+1.63(+1.79%)
Jun 26, 2002
89.36
91.99
89.05
91.23
7,571,200
+0.06(+0.07%)
Jun 25, 2002
93.74
94.50
91.05
91.17
7,919,200
-1.65(-1.78%)
Jun 21, 2002
93.77
94.41
92.15
92.82
4,570,700
-1.65(-1.75%)
Jun 20, 2002
95.64
96.12
94.42
94.47
5,505,800
-1.34(-1.40%)
Jun 19, 2002
96.51
97.68
94.91
95.81
6,932,900
-2.09(-2.13%)
Jun 18, 2002
96.75
98.00
96.58
97.90
2,679,200
+0.83(+0.86%)
Jun 17, 2002
95.55
97.20
95.40
97.07
3,785,900
+2.07(+2.18%)
Jun 14, 2002
94.01
95.14
92.56
95.00
7,309,300
-1.49(-1.54%)
Jun 12, 2002
95.14
96.62
94.68
96.49
4,805,500
+1.12(+1.17%)
Jun 11, 2002
97.15
97.85
95.25
95.37
4,206,400
-1.32(-1.37%)
Jun 10, 2002
96.25
97.39
95.74
96.69
3,823,400
+0.47(+0.49%)
Jun 07, 2002
95.32
96.65
94.87
96.22
5,916,400
-0.31(-0.32%)
Jun 06, 2002
98.12
98.20
96.15
96.53
4,815,800
-1.70(-1.73%)
Jun 05, 2002
97.28
98.30
97.10
98.23
3,749,600
-1.02(-1.03%)
May 31, 2002
99.85
100.66
99.20
99.25
4,762,200
-0.89(-0.89%)
May 28, 2002
101.34
101.35
99.76
100.14
84,340,000
-0.88(-0.87%)
May 27, 2002
102.00
102.40
100.92
101.02
1,944,000
+0.00(+0.00%)
May 24, 2002
102.00
102.40
100.92
101.02
1,943,800
-1.24(-1.21%)
May 23, 2002
102.00
102.43
101.00
102.26
67,130,000
+0.67(+0.66%)
May 22, 2002
101.01
101.75
100.72
101.59
2,605,400
+0.21(+0.21%)
May 21, 2002
102.80
102.95
100.92
101.38
2,205,700
-1.11(-1.08%)
May 20, 2002
103.08
103.18
102.17
102.49
2,868,700
-0.94(-0.91%)
May 17, 2002
103.22
103.64
102.64
103.43
2,310,200
+0.25(+0.24%)
May 16, 2002
102.64
103.41
97.99
103.18
2,369,200
+0.25(+0.24%)
May 15, 2002
102.66
103.73
102.39
102.93
3,678,500
-0.17(-0.16%)
May 14, 2002
102.75
103.20
102.15
103.10
4,454,300
+1.86(+1.84%)
May 13, 2002
99.92
101.25
99.33
101.24
4,080,800
+1.75(+1.76%)
May 10, 2002
100.72
100.79
99.28
99.49
4,668,600
-1.01(-1.00%)
May 09, 2002
101.06
101.58
100.25
100.50
3,600,800
-0.78(-0.77%)
May 08, 2002
99.89
101.68
99.81
101.28
4,823,300
+3.08(+3.14%)
May 07, 2002
98.84
99.39
98.08
98.20
5,485,400
+0.10(+0.10%)
May 06, 2002
99.96
100.34
97.96
98.10
4,665,500
-1.86(-1.86%)
May 03, 2002
100.73
100.89
99.45
99.96
4,595,200
-1.10(-1.09%)
May 02, 2002
100.69
101.35
100.41
101.06
2,519,700
+0.12(+0.12%)
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
.