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 (%)
Feb 26, 2010
103.30
103.30
103.30
0
+0.00(+0.00%)
Feb 25, 2010
102.25
103.34
101.92
103.30
10,052,804
-0.50(-0.48%)
Feb 24, 2010
103.18
103.95
102.99
103.80
9,658,696
+0.93(+0.91%)
Feb 23, 2010
103.61
104.14
102.69
102.87
10,810,376
-0.97(-0.93%)
Feb 22, 2010
104.38
104.38
103.71
103.84
5,285,128
-0.15(-0.14%)
Feb 19, 2010
103.70
104.39
103.42
103.99
9,324,418
-0.18(-0.17%)
Feb 18, 2010
103.17
104.30
103.16
104.17
8,665,494
+0.79(+0.76%)
Feb 17, 2010
103.16
103.44
102.95
103.38
8,784,899
+0.57(+0.55%)
Feb 16, 2010
102.01
102.97
101.59
102.81
8,958,798
+1.54(+1.52%)
Feb 12, 2010
101.27
101.27
101.27
0
-0.31(-0.31%)
Feb 11, 2010
100.42
101.75
99.87
101.58
9,934,107
+1.06(+1.05%)
Feb 10, 2010
100.55
100.97
99.75
100.52
11,198,982
-0.13(-0.13%)
Feb 09, 2010
100.16
101.49
99.84
100.65
19,227,916
+0.91(+0.91%)
Feb 08, 2010
100.00
100.38
99.12
99.74
10,914,124
-0.42(-0.42%)
Feb 05, 2010
100.15
100.34
98.36
100.16
28,943,970
+0.12(+0.12%)
Feb 04, 2010
101.95
102.07
100.01
100.04
16,410,204
-2.59(-2.52%)
Feb 03, 2010
102.62
103.06
102.34
102.63
6,561,599
-0.25(-0.24%)
Feb 02, 2010
101.95
103.10
101.68
102.88
8,891,805
+1.19(+1.17%)
Feb 01, 2010
101.21
102.35
101.07
101.69
9,967,229
+1.14(+1.14%)
Jan 29, 2010
101.56
102.36
100.41
100.55
14,569,343
-0.65(-0.64%)
Jan 28, 2010
102.30
102.62
100.51
101.20
13,408,376
-1.10(-1.08%)
Jan 27, 2010
101.67
102.51
100.99
102.30
16,203,095
+0.42(+0.41%)
Jan 26, 2010
101.66
103.06
101.48
101.88
18,352,328
-0.03(-0.03%)
Jan 25, 2010
102.39
102.52
101.67
101.91
18,236,750
+0.28(+0.28%)
Jan 22, 2010
103.38
103.86
101.55
101.63
24,615,712
-2.08(-2.01%)
Jan 21, 2010
105.97
106.11
103.71
103.71
22,240,592
-2.31(-2.18%)
Jan 20, 2010
106.50
106.54
105.13
106.02
11,896,589
-1.15(-1.07%)
Jan 19, 2010
105.90
107.23
105.86
107.17
10,877,401
+1.16(+1.09%)
Jan 15, 2010
106.01
106.01
106.01
0
-1.02(-0.95%)
Jan 14, 2010
106.64
107.15
106.58
107.03
7,039,869
+0.28(+0.26%)
Jan 13, 2010
106.33
106.99
106.03
106.75
8,619,081
+0.61(+0.57%)
Jan 12, 2010
105.85
106.42
105.58
106.14
8,868,805
-0.40(-0.38%)
Jan 11, 2010
106.40
106.66
105.82
106.54
6,842,280
+0.43(+0.41%)
Jan 08, 2010
105.67
106.11
105.44
106.11
4,912,227
+0.17(+0.16%)
Jan 07, 2010
105.38
106.02
104.95
105.94
6,311,947
+0.38(+0.36%)
Jan 06, 2010
105.50
105.85
105.36
105.56
6,797,168
+0.07(+0.07%)
Jan 05, 2010
105.61
105.67
104.97
105.49
6,549,154
-0.17(-0.16%)
Jan 04, 2010
104.84
105.87
104.76
105.66
8,977,206
+1.59(+1.53%)
Dec 31, 2009
104.07
104.07
104.07
0
-1.15(-1.09%)
Dec 30, 2009
104.93
105.33
104.88
105.22
3,243,485
-0.07(-0.07%)
Dec 29, 2009
105.49
105.64
105.25
105.29
3,356,343
+0.00(+0.00%)
Dec 28, 2009
105.20
105.35
104.89
105.29
8,116,713
+0.29(+0.28%)
Dec 24, 2009
104.57
105.04
104.55
105.00
3,567,933
+0.55(+0.53%)
Dec 23, 2009
104.65
104.72
104.17
104.45
4,867,768
+0.00(+0.00%)
Dec 22, 2009
104.22
104.61
104.05
104.45
6,849,438
+0.27(+0.26%)
Dec 21, 2009
103.56
104.39
103.52
104.18
5,967,490
+1.04(+1.01%)
Dec 18, 2009
103.45
103.64
102.43
103.14
8,306,383
-0.24(-0.23%)
Dec 17, 2009
104.04
104.15
103.29
103.38
8,223,693
-1.30(-1.24%)
Dec 16, 2009
105.09
105.31
104.47
104.68
6,283,864
-0.06(-0.06%)
Dec 15, 2009
104.91
105.15
104.47
104.74
7,191,460
-0.46(-0.44%)
Dec 14, 2009
105.24
105.32
105.04
105.20
9,753,775
+0.28(+0.27%)
Dec 11, 2009
104.51
105.04
104.25
104.92
9,239,020
+0.74(+0.71%)
Dec 10, 2009
103.99
104.62
103.95
104.18
8,039,471
+0.73(+0.71%)
Dec 09, 2009
102.96
103.56
102.48
103.45
8,583,926
+0.51(+0.50%)
Dec 08, 2009
103.42
103.44
101.75
102.94
10,719,637
-1.11(-1.07%)
Dec 07, 2009
103.83
104.53
103.69
104.05
8,189,474
+0.06(+0.06%)
Dec 04, 2009
104.96
105.27
103.20
103.99
16,602,755
+0.30(+0.29%)
Dec 03, 2009
104.85
105.18
103.59
103.69
9,724,743
-0.89(-0.85%)
Dec 02, 2009
104.74
105.25
104.32
104.58
7,127,162
-0.15(-0.14%)
Dec 01, 2009
104.28
105.13
104.27
104.73
10,089,045
+1.15(+1.11%)
Nov 30, 2009
103.11
103.74
102.71
103.58
11,958,988
+0.40(+0.39%)
Nov 27, 2009
102.46
103.84
102.23
103.18
12,916,097
-1.45(-1.39%)
Nov 25, 2009
104.54
104.84
104.20
104.63
6,490,058
+0.27(+0.26%)
Nov 24, 2009
104.44
104.56
103.60
104.36
10,212,276
-0.10(-0.10%)
Nov 23, 2009
104.20
104.98
104.13
104.46
9,489,287
+1.21(+1.17%)
Nov 20, 2009
102.92
103.45
102.72
103.25
8,684,610
-0.40(-0.39%)
Nov 19, 2009
104.04
104.07
102.87
103.65
12,727,809
-0.90(-0.86%)
Nov 18, 2009
104.50
104.62
103.91
104.55
7,773,317
-0.04(-0.04%)
Nov 17, 2009
104.09
104.64
103.86
104.59
8,400,478
+0.33(+0.32%)
Nov 16, 2009
103.40
104.58
103.35
104.26
10,497,424
+1.35(+1.31%)
Nov 13, 2009
102.49
103.25
102.10
102.91
11,678,047
+0.74(+0.72%)
Nov 12, 2009
102.96
103.41
101.90
102.17
11,964,613
-0.96(-0.93%)
Nov 11, 2009
103.11
103.62
102.64
103.13
10,514,624
+0.44(+0.43%)
Nov 10, 2009
102.27
102.80
102.15
102.69
9,959,029
+0.27(+0.26%)
Nov 09, 2009
101.07
102.44
100.91
102.42
10,959,811
+2.05(+2.04%)
Nov 06, 2009
99.65
100.60
99.43
100.37
10,788,536
+0.72(+0.72%)
Nov 05, 2009
98.86
100.23
98.81
99.65
9,811,667
+1.48(+1.51%)
Nov 04, 2009
98.38
99.38
97.94
98.17
14,701,494
+0.37(+0.38%)
Nov 03, 2009
97.26
97.92
97.07
97.80
13,945,627
-0.05(-0.05%)
Nov 02, 2009
97.40
99.00
96.82
97.85
20,611,816
+0.79(+0.81%)
Oct 30, 2009
99.35
99.64
96.87
97.06
29,758,716
-2.48(-2.49%)
Oct 29, 2009
98.34
99.74
98.05
99.54
12,927,106
+1.86(+1.90%)
Oct 28, 2009
98.62
99.07
97.62
97.68
17,172,564
-1.14(-1.15%)
Oct 27, 2009
98.95
99.53
98.40
98.82
14,503,766
+0.01(+0.01%)
Oct 26, 2009
99.90
100.77
98.52
98.81
16,109,727
-1.02(-1.02%)
Oct 23, 2009
100.03
100.19
99.37
99.83
13,215,870
-0.91(-0.90%)
Oct 22, 2009
99.62
101.09
99.20
100.74
13,410,967
+1.31(+1.32%)
Oct 21, 2009
100.22
101.20
99.41
99.42
12,867,477
-0.97(-0.96%)
Oct 20, 2009
99.95
100.48
99.90
100.39
9,387,394
-0.47(-0.47%)
Oct 19, 2009
100.11
101.17
99.93
100.86
9,766,653
+0.87(+0.87%)
Oct 16, 2009
99.74
100.21
99.37
99.99
13,187,909
-0.66(-0.66%)
Oct 15, 2009
99.87
100.67
99.84
100.65
7,667,840
+0.42(+0.42%)
Oct 14, 2009
99.77
100.36
99.43
100.23
9,162,679
+1.40(+1.42%)
Oct 13, 2009
98.64
99.02
98.22
98.83
6,026,144
-0.11(-0.11%)
Oct 12, 2009
99.27
99.39
98.56
98.94
5,438,210
+0.25(+0.25%)
Oct 09, 2009
97.87
98.72
97.69
98.69
6,499,358
+0.78(+0.80%)
Oct 08, 2009
97.94
98.45
97.54
97.91
9,701,369
+0.63(+0.65%)
Oct 07, 2009
97.13
97.48
96.83
97.28
10,020,503
-0.01(-0.01%)
Oct 06, 2009
96.58
97.77
96.56
97.29
12,440,054
+1.32(+1.38%)
Oct 05, 2009
95.07
96.28
94.80
95.97
8,742,884
+1.11(+1.17%)
Oct 02, 2009
94.22
95.27
94.20
94.86
15,759,163
-0.26(-0.27%)
Oct 01, 2009
96.92
96.94
95.01
95.12
15,474,133
-1.97(-2.03%)
Sep 30, 2009
97.62
97.79
96.07
97.09
15,352,355
-0.35(-0.36%)
Sep 29, 2009
97.95
98.36
97.39
97.44
8,171,190
-0.65(-0.66%)
Sep 28, 2009
97.01
98.24
96.95
98.09
6,393,116
+1.35(+1.40%)
Sep 25, 2009
96.88
97.29
96.38
96.74
13,350,014
-0.25(-0.26%)
Sep 24, 2009
97.75
98.02
96.62
96.99
16,685,180
-0.59(-0.60%)
Sep 23, 2009
98.36
99.16
97.40
97.58
13,200,405
-0.63(-0.64%)
Sep 22, 2009
98.31
98.42
97.69
98.21
8,206,255
+0.47(+0.48%)
Sep 21, 2009
97.56
98.03
97.23
97.74
7,711,763
-0.37(-0.38%)
Sep 18, 2009
98.34
98.46
97.92
98.11
9,913,708
+0.05(+0.05%)
Sep 17, 2009
97.97
98.72
97.64
98.06
15,803,770
+0.97(+1.00%)
Sep 16, 2009
97.32
98.15
96.94
97.09
10,550,472
+0.19(+0.19%)
Sep 15, 2009
96.50
97.31
95.96
96.90
11,687,659
+0.58(+0.60%)
Sep 14, 2009
95.44
96.45
95.40
96.32
8,417,842
+0.10(+0.10%)
Sep 11, 2009
96.37
96.63
95.86
96.22
8,119,554
-0.12(-0.12%)
Sep 10, 2009
95.57
96.46
95.19
96.34
12,244,786
+0.81(+0.85%)
Sep 09, 2009
95.09
95.91
94.87
95.53
13,559,811
+0.47(+0.49%)
Sep 08, 2009
95.20
95.22
94.62
95.06
10,862,488
+0.61(+0.65%)
Sep 04, 2009
93.57
94.57
93.30
94.45
8,119,362
+1.00(+1.07%)
Sep 03, 2009
93.24
93.61
92.63
93.45
7,262,448
+0.62(+0.67%)
Sep 02, 2009
92.94
93.42
92.71
92.83
10,922,343
-0.38(-0.41%)
Sep 01, 2009
94.60
95.66
92.98
93.21
17,939,004
-1.84(-1.94%)
Aug 31, 2009
94.71
95.09
94.41
95.05
9,890,481
-0.53(-0.55%)
Aug 28, 2009
96.39
96.45
95.01
95.58
10,814,857
-0.24(-0.25%)
Aug 27, 2009
95.50
96.12
94.60
95.82
13,096,756
+0.36(+0.38%)
Aug 26, 2009
95.26
95.85
94.87
95.46
11,497,332
-0.02(-0.02%)
Aug 25, 2009
95.45
96.82
95.28
95.48
14,622,282
+0.35(+0.37%)
Aug 24, 2009
95.43
95.91
94.89
95.13
9,349,091
+0.10(+0.11%)
Aug 21, 2009
93.98
95.21
93.90
95.03
11,869,930
+1.24(+1.32%)
Aug 20, 2009
93.15
93.95
92.93
93.79
8,270,960
+0.66(+0.71%)
Aug 19, 2009
91.69
93.45
91.57
93.13
14,296,036
+0.83(+0.90%)
Aug 18, 2009
91.88
92.59
91.75
92.30
8,539,004
+0.68(+0.74%)
Aug 17, 2009
91.87
91.98
91.40
91.62
12,123,312
-1.79(-1.92%)
Aug 14, 2009
94.07
94.12
92.50
93.41
10,849,733
-0.78(-0.83%)
Aug 13, 2009
94.14
94.26
93.17
94.19
10,209,004
+0.42(+0.45%)
Aug 12, 2009
92.55
94.42
92.53
93.77
13,586,344
+1.19(+1.28%)
Aug 11, 2009
93.19
93.23
92.30
92.58
9,305,182
-0.92(-0.98%)
Aug 10, 2009
93.49
93.81
93.00
93.50
13,051,363
-0.29(-0.31%)
Aug 07, 2009
93.55
94.50
93.11
93.79
11,814,725
+1.16(+1.25%)
Aug 06, 2009
93.24
93.35
92.19
92.63
10,481,667
-0.20(-0.22%)
Aug 05, 2009
93.13
93.22
92.12
92.83
11,368,528
+0.03(+0.03%)
Aug 04, 2009
92.59
93.24
92.54
92.80
12,337,079
+0.00(+0.00%)
Aug 03, 2009
92.47
93.00
91.97
92.80
9,843,387
+1.13(+1.23%)
Jul 31, 2009
91.47
92.21
91.36
91.67
9,151,372
+0.16(+0.17%)
Jul 30, 2009
91.58
92.48
91.27
91.51
11,659,189
+0.83(+0.92%)
Jul 29, 2009
90.68
90.95
90.16
90.68
9,063,522
-0.31(-0.34%)
Jul 28, 2009
90.67
91.28
90.08
90.99
11,653,007
+0.17(+0.19%)
Jul 27, 2009
90.98
91.27
90.37
90.82
10,046,866
+0.45(+0.50%)
Jul 25, 2009
91.12
91.12
90.37
90.37
12,651
-0.60(-0.66%)
Jul 24, 2009
90.40
91.03
90.07
90.97
10,895,015
+0.34(+0.38%)
Jul 23, 2009
88.90
91.00
88.84
90.63
16,519,365
+1.75(+1.97%)
Jul 22, 2009
88.76
89.53
88.63
88.88
11,805,843
-0.29(-0.33%)
Jul 21, 2009
89.13
89.27
88.10
89.17
14,588,648
+0.84(+0.95%)
Jul 20, 2009
87.88
88.54
87.54
88.33
13,142,258
+0.87(+0.99%)
Jul 17, 2009
87.22
87.54
86.72
87.46
9,078,228
+0.23(+0.26%)
Jul 16, 2009
86.11
87.50
86.03
87.23
11,750,630
+1.03(+1.19%)
Jul 15, 2009
84.59
86.36
84.54
86.20
11,602,945
+2.54(+3.04%)
Jul 14, 2009
83.54
83.71
82.93
83.66
10,287,153
+0.35(+0.42%)
Jul 13, 2009
82.00
83.39
81.97
83.31
14,383,888
+1.87(+2.30%)
Jul 10, 2009
81.41
81.94
81.02
81.44
16,023,430
-0.33(-0.40%)
Jul 09, 2009
82.24
82.41
81.53
81.77
11,451,959
+0.59(+0.73%)
Jul 08, 2009
81.93
82.28
80.96
81.18
17,902,678
-0.37(-0.46%)
Jul 07, 2009
83.16
83.19
81.54
81.55
15,242,624
-1.70(-2.04%)
Jul 06, 2009
82.21
83.31
82.08
83.25
12,152,714
+0.26(+0.31%)
Jul 02, 2009
84.00
84.04
82.95
82.99
16,516,492
-2.04(-2.40%)
Jul 01, 2009
84.98
85.83
84.93
85.03
9,144,167
+0.37(+0.44%)
Jun 30, 2009
85.33
85.64
83.96
84.66
13,421,307
-0.59(-0.69%)
Jun 29, 2009
84.51
85.35
84.30
85.25
7,529,166
+0.98(+1.16%)
Jun 26, 2009
84.46
84.69
84.02
84.27
7,780,125
-0.45(-0.53%)
Jun 25, 2009
83.53
84.90
83.41
84.72
13,851,444
+1.69(+2.04%)
Jun 24, 2009
83.74
84.28
82.58
83.03
15,355,478
-0.15(-0.18%)
Jun 23, 2009
83.42
83.71
82.85
83.18
12,151,092
-0.14(-0.17%)
Jun 22, 2009
84.58
84.77
83.32
83.32
20,638,654
-1.99(-2.33%)
Jun 19, 2009
85.96
86.10
84.92
85.31
13,883,255
-0.31(-0.36%)
Jun 18, 2009
85.28
86.15
84.98
85.62
13,378,571
+0.39(+0.46%)
Jun 17, 2009
85.22
85.86
84.83
85.23
13,494,931
-0.03(-0.04%)
Jun 16, 2009
86.69
86.76
85.22
85.26
12,832,084
-1.23(-1.42%)
Jun 15, 2009
87.23
87.28
86.00
86.49
14,006,021
-1.82(-2.06%)
Jun 12, 2009
87.60
88.33
87.37
88.31
12,743,832
+0.45(+0.51%)
Jun 11, 2009
87.86
89.02
87.80
87.86
21,696,368
+0.21(+0.24%)
Jun 10, 2009
88.55
88.58
86.58
87.65
25,155,520
-0.09(-0.10%)
Jun 09, 2009
87.97
88.23
87.44
87.74
22,427,640
+0.00(+0.00%)
Jun 08, 2009
86.84
88.40
86.50
87.74
23,538,316
-0.17(-0.19%)
Jun 05, 2009
88.25
88.55
87.13
87.91
16,835,662
+0.40(+0.46%)
Jun 04, 2009
86.91
87.66
86.49
87.51
11,764,112
+0.56(+0.64%)
Jun 03, 2009
87.02
87.11
86.08
86.95
9,488,603
-0.55(-0.63%)
Jun 02, 2009
87.14
87.97
86.93
87.50
10,543,723
+0.15(+0.17%)
Jun 01, 2009
86.28
87.67
86.05
87.35
12,951,472
+1.96(+2.30%)
May 29, 2009
84.39
85.76
83.76
85.39
15,278,914
+1.37(+1.63%)
May 28, 2009
83.79
84.45
82.53
84.02
17,780,112
+0.86(+1.03%)
May 27, 2009
84.97
85.07
82.97
83.16
13,715,208
-1.69(-1.99%)
May 26, 2009
82.27
85.06
82.27
84.85
13,636,792
+1.98(+2.39%)
May 22, 2009
83.42
83.74
82.66
82.87
10,162,453
-0.23(-0.28%)
May 21, 2009
83.28
83.33
82.30
83.10
19,979,466
-1.09(-1.29%)
May 20, 2009
84.94
85.97
84.10
84.19
18,083,796
-0.55(-0.65%)
May 19, 2009
84.94
85.39
84.63
84.74
17,899,938
-0.38(-0.45%)
May 18, 2009
83.58
85.12
83.50
85.12
12,682,869
+1.80(+2.16%)
May 17, 2009
83.15
83.95
82.28
83.32
3,821,174
+0.54(+0.65%)
May 15, 2009
83.15
83.95
82.28
82.78
23,140,024
-0.61(-0.73%)
May 14, 2009
83.12
83.97
82.94
83.39
15,029,397
+0.30(+0.36%)
May 13, 2009
83.71
83.86
82.80
83.09
17,685,540
-1.63(-1.92%)
May 12, 2009
84.77
85.28
83.77
84.72
16,805,644
+0.29(+0.34%)
May 11, 2009
84.78
84.99
84.20
84.43
13,320,142
-1.29(-1.50%)
May 08, 2009
85.14
85.97
84.61
85.72
18,473,392
+1.55(+1.84%)
May 07, 2009
85.80
85.91
83.65
84.17
19,835,840
-1.03(-1.21%)
May 06, 2009
85.05
85.27
84.19
85.20
18,357,644
+1.04(+1.24%)
May 05, 2009
84.06
84.56
83.61
84.16
11,984,930
-0.08(-0.10%)
May 04, 2009
82.74
84.30
82.60
84.24
13,787,976
+2.08(+2.53%)
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
.