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 (%)
Aug 31, 2004
101.45
101.91
100.90
101.89
5,160,600
+0.48(+0.47%)
Aug 30, 2004
101.94
102.09
101.31
101.41
4,482,800
-0.75(-0.73%)
Aug 27, 2004
101.91
102.25
101.72
102.16
2,971,600
+0.29(+0.28%)
Aug 26, 2004
101.85
102.08
101.68
101.87
4,238,800
-0.01(-0.01%)
Aug 25, 2004
101.20
102.16
100.79
101.88
6,233,100
+0.66(+0.65%)
Aug 24, 2004
101.35
101.57
100.73
101.22
3,746,000
+0.32(+0.32%)
Aug 23, 2004
101.26
101.45
100.81
100.90
4,521,700
-0.35(-0.35%)
Aug 20, 2004
100.39
101.44
100.31
101.25
5,462,800
+0.40(+0.40%)
Aug 19, 2004
101.03
101.18
100.32
100.85
5,513,300
-0.37(-0.37%)
Aug 18, 2004
99.82
101.30
99.77
101.22
6,069,000
+0.97(+0.97%)
Aug 17, 2004
100.20
100.59
99.86
100.25
5,947,900
+0.45(+0.45%)
Aug 16, 2004
98.67
100.03
98.66
99.80
5,697,500
+1.10(+1.11%)
Aug 13, 2004
98.70
98.90
98.17
98.70
4,192,700
+0.12(+0.12%)
Aug 12, 2004
99.28
99.48
98.32
98.58
6,968,300
-1.13(-1.13%)
Aug 11, 2004
99.18
99.86
98.72
99.71
6,688,000
+0.14(+0.14%)
Aug 10, 2004
98.62
99.72
98.37
99.57
7,338,200
+1.15(+1.17%)
Aug 09, 2004
98.43
98.84
98.31
98.42
5,095,100
+0.05(+0.05%)
Aug 06, 2004
99.11
99.38
98.15
98.37
9,082,800
-1.35(-1.35%)
Aug 05, 2004
101.50
101.50
99.65
99.72
8,182,900
-1.68(-1.66%)
Aug 04, 2004
100.96
101.88
100.87
101.40
5,963,500
+0.15(+0.15%)
Aug 03, 2004
101.78
101.94
101.16
101.25
5,626,600
-0.69(-0.68%)
Aug 02, 2004
101.17
102.23
101.16
101.94
6,028,600
+0.19(+0.19%)
Jul 30, 2004
101.40
101.80
101.06
101.75
3,944,300
+0.21(+0.21%)
Jul 29, 2004
101.73
102.67
101.05
101.54
7,651,700
+0.16(+0.16%)
Jul 28, 2004
100.79
101.69
100.07
101.38
9,645,600
+0.43(+0.43%)
Jul 27, 2004
100.05
101.21
99.98
100.95
7,015,800
+1.17(+1.17%)
Jul 26, 2004
100.07
100.25
99.31
99.78
8,701,800
-0.04(-0.04%)
Jul 23, 2004
100.32
100.33
99.50
99.82
6,837,400
-0.70(-0.70%)
Jul 22, 2004
100.17
100.97
99.63
100.52
11,671,200
+0.12(+0.12%)
Jul 21, 2004
102.15
102.55
100.36
100.40
9,343,600
-1.50(-1.47%)
Jul 20, 2004
101.17
102.15
100.86
101.90
5,302,700
+0.95(+0.94%)
Jul 19, 2004
101.61
101.69
100.78
100.95
9,645,600
-0.75(-0.74%)
Jul 16, 2004
102.43
102.49
101.46
101.70
5,944,900
+0.09(+0.09%)
Jul 15, 2004
102.48
102.54
101.57
101.61
4,530,400
-0.67(-0.66%)
Jul 14, 2004
102.11
103.09
101.92
102.28
7,295,100
-0.29(-0.28%)
Jul 13, 2004
102.75
102.80
102.37
102.57
3,267,000
+0.00(+0.00%)
Jul 12, 2004
102.30
102.79
101.80
102.57
5,886,500
+0.20(+0.20%)
Jul 09, 2004
102.32
102.62
102.10
102.37
3,660,200
+0.30(+0.29%)
Jul 08, 2004
102.36
102.90
101.86
102.07
8,077,900
-0.53(-0.52%)
Jul 07, 2004
102.22
102.92
102.22
102.60
5,605,000
+0.26(+0.25%)
Jul 06, 2004
102.71
102.91
102.06
102.34
6,318,800
-0.69(-0.67%)
Jul 02, 2004
103.39
103.49
102.80
103.03
4,276,300
-0.23(-0.22%)
Jul 01, 2004
104.48
104.65
102.94
103.26
10,591,100
-1.37(-1.31%)
Jun 30, 2004
104.30
104.89
103.89
104.63
6,940,800
+0.33(+0.32%)
Jun 29, 2004
103.70
104.45
103.57
104.30
5,172,000
+0.68(+0.66%)
Jun 28, 2004
104.57
104.79
103.50
103.62
6,770,600
-0.43(-0.41%)
Jun 25, 2004
104.54
104.99
103.92
104.05
3,583,100
-0.56(-0.54%)
Jun 24, 2004
104.77
105.05
104.47
104.61
4,658,200
-0.32(-0.30%)
Jun 23, 2004
103.97
105.03
103.73
104.93
4,786,000
+0.76(+0.73%)
Jun 22, 2004
103.75
104.21
103.17
104.17
4,098,600
+0.36(+0.35%)
Jun 21, 2004
104.25
104.55
103.75
103.81
4,152,200
-0.41(-0.39%)
Jun 18, 2004
103.85
104.53
103.76
104.22
3,919,700
+0.27(+0.26%)
Jun 17, 2004
103.91
104.13
103.59
103.95
2,780,100
-0.04(-0.04%)
Jun 16, 2004
104.13
104.15
103.76
103.99
3,838,500
-0.12(-0.12%)
Jun 15, 2004
104.23
104.51
103.65
104.11
7,290,000
+0.51(+0.49%)
Jun 14, 2004
103.97
103.97
103.30
103.60
4,342,700
-0.65(-0.62%)
Jun 10, 2004
104.10
104.25
103.94
104.25
3,496,100
+0.30(+0.29%)
Jun 09, 2004
104.10
104.40
103.77
103.95
5,151,700
-0.52(-0.50%)
Jun 08, 2004
103.73
104.49
103.67
104.47
5,394,000
+0.49(+0.47%)
Jun 07, 2004
103.17
104.09
103.12
103.98
5,775,600
+1.32(+1.29%)
Jun 04, 2004
102.76
103.20
102.41
102.66
4,637,300
+0.53(+0.52%)
Jun 03, 2004
102.49
102.99
101.97
102.13
7,501,000
-0.71(-0.69%)
Jun 02, 2004
102.40
103.06
102.09
102.84
5,817,600
+0.68(+0.67%)
Jun 01, 2004
101.91
102.27
101.46
102.16
5,100,200
-0.02(-0.02%)
May 28, 2004
102.21
102.30
101.84
102.18
4,537,300
-0.12(-0.12%)
May 27, 2004
101.70
102.37
101.68
102.30
5,975,500
+0.95(+0.94%)
May 26, 2004
101.06
101.45
100.86
101.35
6,354,400
+0.08(+0.08%)
May 25, 2004
99.61
101.35
99.26
101.27
9,302,500
+1.41(+1.41%)
May 24, 2004
100.42
100.63
99.42
99.86
6,830,800
+0.06(+0.06%)
May 21, 2004
99.95
100.53
99.55
99.80
6,338,800
-0.22(-0.22%)
May 20, 2004
99.88
100.15
99.42
100.02
8,191,400
+0.32(+0.32%)
May 19, 2004
100.82
101.40
99.65
99.70
8,893,900
-0.27(-0.27%)
May 18, 2004
99.85
100.24
99.60
99.97
6,484,500
+0.41(+0.41%)
May 17, 2004
99.56
99.97
98.99
99.56
6,816,800
-0.89(-0.89%)
May 14, 2004
100.20
101.00
99.72
100.45
8,798,600
+0.22(+0.22%)
May 13, 2004
100.28
101.08
99.99
100.23
10,827,100
-0.76(-0.75%)
May 12, 2004
100.17
101.04
98.81
100.99
16,598,000
+0.75(+0.75%)
May 11, 2004
100.46
100.65
100.00
100.24
8,794,100
+0.33(+0.33%)
May 10, 2004
100.61
101.00
99.52
99.91
17,583,900
-1.24(-1.23%)
May 07, 2004
102.07
103.03
101.15
101.15
8,870,800
-1.45(-1.41%)
May 06, 2004
102.82
103.18
101.91
102.60
9,049,100
-0.86(-0.83%)
May 05, 2004
103.45
103.72
103.11
103.46
3,496,600
+0.33(+0.32%)
May 04, 2004
103.36
104.14
102.88
103.13
7,695,700
-0.17(-0.16%)
May 03, 2004
102.67
103.52
102.66
103.30
6,128,000
+0.95(+0.93%)
Apr 30, 2004
103.30
103.55
102.35
102.35
6,163,500
-0.71(-0.69%)
Apr 29, 2004
103.82
104.27
102.35
103.06
11,963,400
-0.71(-0.68%)
Apr 28, 2004
104.75
104.75
103.50
103.77
8,847,200
-1.29(-1.23%)
Apr 27, 2004
104.92
105.59
104.75
105.06
5,691,200
+0.11(+0.10%)
Apr 26, 2004
104.93
105.34
104.36
104.95
3,701,100
+0.03(+0.03%)
Apr 23, 2004
104.75
105.01
104.28
104.92
4,820,600
+0.11(+0.10%)
Apr 22, 2004
103.20
105.17
103.12
104.81
9,166,900
+1.51(+1.46%)
Apr 21, 2004
103.20
103.50
102.60
103.30
8,378,700
+0.27(+0.26%)
Apr 20, 2004
104.77
104.99
102.85
103.03
6,434,200
-1.44(-1.38%)
Apr 19, 2004
104.42
104.67
104.10
104.47
3,748,500
-0.19(-0.18%)
Apr 16, 2004
104.26
104.75
103.86
104.66
5,904,500
+0.78(+0.75%)
Apr 15, 2004
104.22
104.53
103.40
103.88
7,101,800
-0.34(-0.33%)
Apr 14, 2004
103.40
104.36
103.33
104.22
8,780,600
+0.38(+0.37%)
Apr 13, 2004
105.79
105.79
103.82
103.84
6,850,600
-1.47(-1.40%)
Apr 12, 2004
104.88
105.47
104.86
105.31
3,299,500
+0.62(+0.59%)
Apr 08, 2004
105.95
105.95
104.10
104.69
5,464,000
-0.61(-0.58%)
Apr 07, 2004
105.67
105.67
104.84
105.30
5,365,000
-0.34(-0.32%)
Apr 06, 2004
105.30
105.91
105.20
105.64
3,782,100
-0.02(-0.02%)
Apr 05, 2004
104.94
105.81
104.77
105.66
3,396,100
+0.70(+0.67%)
Apr 02, 2004
105.15
105.24
104.40
104.96
7,606,500
+0.88(+0.85%)
Apr 01, 2004
103.60
104.37
103.56
104.08
7,655,600
+0.16(+0.15%)
Mar 31, 2004
103.90
104.21
103.29
103.92
6,974,100
-0.08(-0.08%)
Mar 30, 2004
103.35
104.06
103.20
104.00
4,685,300
+0.48(+0.46%)
Mar 29, 2004
102.90
103.62
102.86
103.52
6,766,600
+1.32(+1.29%)
Mar 26, 2004
102.10
102.85
101.87
102.20
5,377,000
+0.04(+0.04%)
Mar 25, 2004
101.20
102.37
100.99
102.16
7,684,700
+1.45(+1.44%)
Mar 24, 2004
100.78
101.21
100.12
100.71
8,310,300
+0.06(+0.06%)
Mar 23, 2004
101.13
101.43
100.58
100.65
8,778,300
-0.07(-0.07%)
Mar 22, 2004
101.24
101.32
100.19
100.72
9,309,800
-1.22(-1.20%)
Mar 19, 2004
103.05
103.28
101.87
101.94
7,337,900
-1.37(-1.33%)
Mar 18, 2004
102.92
103.53
102.35
103.31
9,932,800
+0.05(+0.05%)
Mar 17, 2004
102.48
103.55
102.41
103.26
6,935,300
+1.12(+1.10%)
Mar 16, 2004
101.89
102.36
101.23
102.14
8,702,400
+0.69(+0.68%)
Mar 15, 2004
102.34
102.35
101.13
101.45
9,751,700
-1.05(-1.02%)
Mar 12, 2004
101.85
102.66
101.76
102.50
8,724,500
+1.00(+0.99%)
Mar 11, 2004
102.62
103.47
101.39
101.50
14,368,800
-1.33(-1.29%)
Mar 10, 2004
104.85
104.90
102.77
102.83
10,165,900
-1.81(-1.73%)
Mar 09, 2004
105.26
105.38
104.37
104.64
8,048,200
-0.55(-0.52%)
Mar 08, 2004
106.26
106.54
105.16
105.19
3,973,100
-1.01(-0.95%)
Mar 05, 2004
105.52
106.69
105.39
106.20
6,829,200
+0.31(+0.29%)
Mar 04, 2004
106.11
106.22
105.79
105.89
4,216,400
-0.14(-0.13%)
Mar 03, 2004
105.87
106.26
105.62
106.03
5,421,600
-0.07(-0.07%)
Mar 02, 2004
106.66
106.83
105.85
106.10
7,420,700
-0.86(-0.80%)
Mar 01, 2004
106.49
107.09
106.17
106.96
5,244,200
+0.89(+0.84%)
Feb 27, 2004
106.01
106.66
105.74
106.07
5,151,200
+0.13(+0.12%)
Feb 26, 2004
105.88
106.25
105.52
105.94
4,878,100
-0.25(-0.24%)
Feb 25, 2004
105.72
106.33
105.71
106.19
4,213,400
+0.36(+0.34%)
Feb 24, 2004
105.88
106.53
105.33
105.83
7,980,900
-0.40(-0.38%)
Feb 23, 2004
106.65
106.68
105.74
106.23
7,358,500
-0.19(-0.18%)
Feb 20, 2004
106.99
107.00
105.94
106.42
9,339,400
-0.68(-0.63%)
Feb 19, 2004
107.65
107.92
106.95
107.10
6,435,500
-0.07(-0.06%)
Feb 18, 2004
107.46
107.59
106.88
107.17
4,074,000
-0.34(-0.32%)
Feb 17, 2004
107.24
107.66
107.10
107.51
2,929,300
+0.81(+0.76%)
Feb 13, 2004
107.40
107.67
106.37
106.70
4,076,200
-0.60(-0.56%)
Feb 12, 2004
107.36
107.58
107.19
107.30
3,758,900
-0.10(-0.09%)
Feb 11, 2004
106.47
107.78
106.25
107.40
6,892,500
+1.15(+1.08%)
Feb 10, 2004
105.95
106.56
105.82
106.25
3,348,600
+0.13(+0.12%)
Feb 09, 2004
106.06
106.42
105.80
106.12
3,840,300
+0.11(+0.10%)
Feb 06, 2004
105.23
106.15
104.83
106.01
6,896,400
+0.88(+0.84%)
Feb 05, 2004
105.00
105.44
104.68
105.13
5,336,900
+0.35(+0.33%)
Feb 04, 2004
104.70
105.44
104.61
104.78
8,410,100
-0.37(-0.35%)
Feb 03, 2004
105.00
105.45
104.72
105.15
3,877,700
-0.15(-0.14%)
Feb 02, 2004
105.20
105.86
104.53
105.30
6,735,400
+0.22(+0.21%)
Jan 30, 2004
104.94
105.23
104.57
105.08
8,249,900
-0.00(-0.00%)
Jan 29, 2004
105.45
105.45
104.35
105.08
12,598,400
+0.01(+0.01%)
Jan 28, 2004
106.48
106.78
104.54
105.07
7,734,000
-1.22(-1.15%)
Jan 27, 2004
107.17
107.22
106.25
106.29
5,659,800
-0.89(-0.83%)
Jan 26, 2004
105.72
107.23
105.72
107.18
7,091,300
+1.32(+1.25%)
Jan 23, 2004
106.57
106.59
105.36
105.86
6,833,400
-0.63(-0.59%)
Jan 22, 2004
106.50
106.75
106.19
106.49
6,019,500
+0.19(+0.18%)
Jan 21, 2004
105.51
106.64
105.03
106.30
9,307,600
+0.84(+0.80%)
Jan 20, 2004
106.40
106.40
105.30
105.46
8,634,100
-0.66(-0.62%)
Jan 16, 2004
105.95
106.16
105.51
106.12
8,975,500
+0.16(+0.15%)
Jan 15, 2004
106.07
106.12
104.97
105.96
9,704,000
+0.29(+0.27%)
Jan 14, 2004
104.86
105.74
104.78
105.67
6,678,300
+1.17(+1.12%)
Jan 13, 2004
105.18
105.28
103.80
104.50
8,506,700
-0.67(-0.64%)
Jan 12, 2004
104.81
105.20
104.60
105.17
7,877,700
+0.48(+0.46%)
Jan 09, 2004
105.36
105.73
104.62
104.69
9,381,400
-1.32(-1.25%)
Jan 08, 2004
105.97
106.06
105.51
106.01
7,914,500
+0.46(+0.44%)
Jan 07, 2004
105.53
105.58
104.81
105.55
6,668,400
+0.05(+0.05%)
Jan 06, 2004
105.25
105.66
105.14
105.50
7,702,900
-0.08(-0.08%)
Jan 05, 2004
104.84
105.63
104.80
105.58
6,942,600
+1.21(+1.16%)
Jan 02, 2004
105.04
105.47
103.99
104.37
8,232,900
-0.20(-0.19%)
Dec 31, 2003
104.48
104.74
104.18
104.57
5,658,200
+0.24(+0.23%)
Dec 30, 2003
104.68
104.74
104.16
104.33
5,492,800
-0.35(-0.33%)
Dec 29, 2003
103.63
104.75
103.58
104.68
6,598,600
+1.41(+1.37%)
Dec 26, 2003
103.25
103.52
103.20
103.27
2,088,500
+0.07(+0.07%)
Dec 24, 2003
103.16
103.44
103.10
103.20
3,742,600
-0.26(-0.25%)
Dec 23, 2003
103.40
103.87
103.07
103.46
7,623,200
-0.15(-0.14%)
Dec 22, 2003
102.74
103.63
102.61
103.61
6,461,600
+0.87(+0.85%)
Dec 19, 2003
102.81
103.07
102.38
102.74
10,812,700
-0.07(-0.07%)
Dec 18, 2003
101.86
102.83
101.70
102.81
10,483,800
+0.95(+0.93%)
Dec 17, 2003
101.50
101.86
101.11
101.86
4,865,600
+0.36(+0.35%)
Dec 16, 2003
100.45
101.56
100.60
101.50
5,990,000
+1.05(+1.05%)
Dec 15, 2003
100.63
101.78
100.20
100.45
7,563,300
-0.18(-0.18%)
Dec 12, 2003
100.38
100.77
99.93
100.63
6,132,900
+0.25(+0.25%)
Dec 11, 2003
99.58
100.43
99.52
100.38
6,776,800
+0.78(+0.78%)
Dec 10, 2003
99.44
99.77
98.98
99.60
5,555,600
+0.16(+0.16%)
Dec 09, 2003
99.81
100.14
99.30
99.44
9,541,100
-0.37(-0.37%)
Dec 08, 2003
98.85
99.85
98.73
99.81
5,192,300
+0.96(+0.97%)
Dec 05, 2003
99.45
99.33
98.64
98.85
4,634,500
-0.60(-0.60%)
Dec 04, 2003
98.95
99.52
98.86
99.45
6,236,300
+0.50(+0.51%)
Dec 03, 2003
98.75
99.59
98.85
98.95
6,231,600
+0.20(+0.20%)
Dec 02, 2003
99.10
99.04
98.51
98.75
4,124,800
-0.35(-0.35%)
Dec 01, 2003
98.33
99.11
98.33
99.10
5,851,200
+1.02(+1.04%)
Nov 28, 2003
97.86
98.16
97.76
98.08
864,700
+0.18(+0.18%)
Nov 26, 2003
97.68
98.15
97.24
97.90
4,061,200
+0.22(+0.23%)
Nov 25, 2003
97.47
97.94
97.39
97.68
5,583,100
+0.21(+0.22%)
Nov 24, 2003
96.79
97.65
96.77
97.47
4,876,600
+1.09(+1.13%)
Nov 21, 2003
96.56
96.62
95.92
96.38
4,723,400
-0.16(-0.17%)
Nov 20, 2003
97.38
97.70
96.53
96.54
6,756,600
-0.84(-0.86%)
Nov 19, 2003
96.60
97.49
96.61
97.38
4,054,100
+0.78(+0.81%)
Nov 18, 2003
97.54
97.90
96.47
96.60
4,693,100
-0.94(-0.96%)
Nov 17, 2003
97.46
97.71
96.63
97.54
5,914,900
-0.43(-0.44%)
Nov 14, 2003
98.72
99.31
97.74
97.97
6,086,400
-0.75(-0.76%)
Nov 13, 2003
98.48
98.91
98.28
98.72
4,044,900
-0.08(-0.08%)
Nov 12, 2003
97.62
98.95
97.66
98.80
6,125,200
+1.18(+1.21%)
Nov 11, 2003
97.81
97.93
97.43
97.62
3,348,300
-0.19(-0.19%)
Nov 10, 2003
98.11
98.50
97.77
97.81
4,653,900
-0.30(-0.31%)
Nov 07, 2003
98.93
99.35
98.11
98.11
4,667,800
-0.82(-0.83%)
Nov 06, 2003
98.36
98.96
97.95
98.93
5,901,900
+0.37(+0.38%)
Nov 05, 2003
98.85
98.81
97.98
98.56
4,223,700
-0.02(-0.02%)
Nov 04, 2003
98.85
98.90
98.38
98.58
4,790,400
-0.27(-0.27%)
Nov 03, 2003
98.03
99.09
98.49
98.85
4,716,000
+0.82(+0.84%)
Oct 31, 2003
98.11
98.55
97.97
98.03
5,318,200
-0.08(-0.08%)
Oct 30, 2003
97.87
98.55
97.76
98.11
5,981,100
+0.24(+0.25%)
Oct 29, 2003
97.34
98.02
97.29
97.87
4,429,900
+0.24(+0.25%)
Oct 28, 2003
96.29
97.73
96.43
97.63
5,376,500
+1.34(+1.39%)
Oct 27, 2003
96.45
96.77
96.06
96.29
3,800,300
+0.11(+0.11%)
Oct 24, 2003
95.43
96.18
95.10
96.18
6,605,800
+0.23(+0.24%)
Oct 23, 2003
95.65
96.50
95.64
95.95
6,929,500
-0.26(-0.27%)
Oct 22, 2003
96.77
96.96
95.96
96.21
6,841,400
-1.39(-1.42%)
Oct 21, 2003
97.97
97.97
97.40
97.60
4,532,100
-0.37(-0.38%)
Oct 20, 2003
97.30
98.00
97.19
97.97
4,398,500
+0.67(+0.69%)
Oct 17, 2003
98.25
98.37
97.14
97.30
6,298,200
-0.89(-0.91%)
Oct 16, 2003
98.22
98.01
97.55
98.19
7,237,500
-0.03(-0.03%)
Oct 15, 2003
98.80
98.83
97.85
98.22
5,040,200
-0.14(-0.14%)
Oct 14, 2003
97.80
98.37
97.54
98.36
4,608,300
+0.46(+0.47%)
Oct 13, 2003
97.29
98.02
97.51
97.90
4,448,800
+0.61(+0.63%)
Oct 10, 2003
97.08
97.34
96.78
97.29
2,689,800
+0.15(+0.15%)
Oct 09, 2003
96.73
97.90
96.65
97.14
6,366,000
+0.41(+0.42%)
Oct 08, 2003
96.74
96.92
96.13
96.73
4,543,500
+0.04(+0.04%)
Oct 07, 2003
96.20
96.70
95.55
96.69
6,652,800
+0.49(+0.51%)
Oct 06, 2003
96.01
96.44
95.77
96.20
3,653,900
+0.28(+0.29%)
Oct 03, 2003
96.32
96.83
95.70
95.92
6,948,600
+0.73(+0.77%)
Oct 02, 2003
94.80
95.29
94.45
95.19
6,458,500
+0.38(+0.40%)
Oct 01, 2003
93.42
94.88
93.32
94.81
6,855,200
+1.68(+1.80%)
Sep 30, 2003
93.74
93.74
92.42
93.13
7,707,400
-0.79(-0.84%)
Sep 29, 2003
93.30
94.10
93.06
93.92
6,892,700
+0.62(+0.66%)
Sep 26, 2003
93.25
93.74
93.13
93.30
6,563,600
+0.05(+0.05%)
Sep 25, 2003
94.45
94.74
93.22
93.25
7,220,400
-1.20(-1.27%)
Sep 24, 2003
95.77
96.09
94.31
94.45
6,176,300
-1.32(-1.38%)
Sep 23, 2003
95.57
95.97
95.16
95.77
5,295,100
+0.21(+0.22%)
Sep 22, 2003
96.47
95.85
95.14
95.56
6,259,900
-0.91(-0.94%)
Sep 19, 2003
96.95
96.99
96.21
96.47
4,985,400
-0.48(-0.50%)
Sep 18, 2003
95.95
96.95
95.70
96.95
5,945,100
+1.00(+1.04%)
Sep 17, 2003
96.00
96.24
95.71
95.95
4,179,700
-0.05(-0.05%)
Sep 16, 2003
94.83
96.04
94.95
96.00
4,993,100
+1.17(+1.23%)
Sep 15, 2003
95.13
95.21
94.25
94.83
3,837,800
-0.22(-0.23%)
Sep 12, 2003
94.55
95.20
94.10
95.05
5,045,800
+0.08(+0.08%)
Sep 11, 2003
94.74
95.34
94.53
94.97
6,202,300
+0.29(+0.31%)
Sep 10, 2003
95.09
95.25
94.21
94.68
7,632,800
-0.77(-0.81%)
Sep 09, 2003
95.78
95.99
95.15
95.45
4,283,400
-0.67(-0.70%)
Sep 08, 2003
95.67
96.24
95.31
96.12
3,903,400
+0.74(+0.78%)
Sep 05, 2003
95.69
95.95
94.86
95.38
7,300,600
-0.83(-0.86%)
Sep 04, 2003
95.91
96.49
95.65
96.21
4,867,500
+0.19(+0.20%)
Sep 03, 2003
95.61
96.23
95.36
96.02
5,566,200
+0.56(+0.59%)
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
.