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 (%)
Sep 30, 2005
105.38
105.79
105.20
105.75
4,172,600
+0.35(+0.33%)
Sep 29, 2005
104.60
105.55
104.10
105.40
9,185,600
+0.70(+0.67%)
Sep 28, 2005
104.70
105.04
104.16
104.70
6,376,600
+0.17(+0.16%)
Sep 27, 2005
104.37
104.90
104.07
104.53
8,162,900
+0.09(+0.09%)
Sep 26, 2005
104.65
105.03
104.02
104.44
6,407,000
+0.34(+0.33%)
Sep 23, 2005
104.10
104.50
103.67
104.10
4,975,300
+0.06(+0.06%)
Sep 22, 2005
103.74
104.40
103.44
104.04
7,931,300
+0.29(+0.28%)
Sep 21, 2005
104.67
104.51
103.62
103.75
10,681,500
-0.97(-0.93%)
Sep 20, 2005
104.72
105.97
104.57
104.72
11,004,100
-0.82(-0.78%)
Sep 19, 2005
106.12
106.15
105.13
105.54
8,614,000
-0.69(-0.65%)
Sep 16, 2005
105.95
106.38
105.65
106.23
6,797,100
+0.63(+0.60%)
Sep 15, 2005
105.82
105.86
105.29
105.60
97,000
+0.03(+0.03%)
Sep 14, 2005
106.27
106.41
105.43
105.57
6,904,600
-0.54(-0.51%)
Sep 13, 2005
106.59
106.81
106.01
106.11
6,012,100
-0.70(-0.66%)
Sep 12, 2005
106.70
107.01
106.63
106.81
4,963,100
+0.05(+0.05%)
Sep 09, 2005
106.14
106.93
106.06
106.76
7,455,000
+0.85(+0.80%)
Sep 08, 2005
105.98
106.29
105.67
105.91
5,879,000
-0.32(-0.30%)
Sep 07, 2005
105.81
106.37
105.71
106.23
7,274,800
+0.40(+0.38%)
Sep 06, 2005
105.83
105.93
104.92
105.83
10,764,000
+1.23(+1.18%)
Sep 02, 2005
104.60
104.93
104.30
104.60
11,824,800
+0.00(+0.00%)
Sep 01, 2005
104.60
105.19
104.22
104.60
7,397,000
-0.30(-0.29%)
Aug 31, 2005
104.08
104.98
103.54
104.90
9,537,100
+0.90(+0.87%)
Aug 30, 2005
104.33
104.33
103.45
104.00
8,562,000
-0.65(-0.62%)
Aug 29, 2005
103.50
104.81
103.45
104.65
6,544,000
+0.75(+0.72%)
Aug 26, 2005
104.35
104.39
103.79
103.90
5,540,500
-0.56(-0.54%)
Aug 25, 2005
104.34
104.59
104.20
104.46
5,454,900
+0.28(+0.27%)
Aug 24, 2005
104.99
105.55
104.12
104.18
9,086,400
-1.10(-1.04%)
Aug 23, 2005
105.64
105.73
104.91
105.28
7,005,500
-0.38(-0.36%)
Aug 22, 2005
105.87
106.38
105.17
105.66
6,955,900
-0.07(-0.07%)
Aug 19, 2005
105.87
106.20
105.52
105.73
4,033,000
-0.03(-0.03%)
Aug 18, 2005
105.47
106.17
105.37
105.76
6,737,700
+0.08(+0.08%)
Aug 17, 2005
105.39
106.11
105.28
105.68
7,502,900
+0.28(+0.27%)
Aug 16, 2005
106.24
106.40
105.23
105.40
6,925,600
-1.22(-1.14%)
Aug 15, 2005
106.06
106.70
105.73
106.62
4,771,700
+0.61(+0.58%)
Aug 12, 2005
106.65
106.68
105.80
106.01
5,363,000
-0.86(-0.80%)
Aug 11, 2005
106.13
107.00
106.04
106.87
5,801,500
+0.63(+0.59%)
Aug 10, 2005
106.73
107.33
105.79
106.24
8,486,800
-0.03(-0.03%)
Aug 09, 2005
105.87
106.43
105.82
106.27
5,432,700
+0.73(+0.69%)
Aug 08, 2005
105.94
106.05
105.25
105.54
6,558,900
-0.11(-0.10%)
Aug 05, 2005
105.94
106.09
105.54
105.65
7,193,500
-0.47(-0.44%)
Aug 04, 2005
106.65
106.73
106.01
106.12
5,165,500
-0.82(-0.77%)
Aug 03, 2005
106.53
106.94
106.37
106.94
9,063,100
+0.23(+0.22%)
Aug 02, 2005
106.47
107.00
106.36
106.71
4,396,000
+0.52(+0.49%)
Aug 01, 2005
106.72
106.72
106.10
106.19
4,705,200
-0.44(-0.41%)
Jul 29, 2005
107.02
107.16
106.39
106.63
5,555,500
-0.44(-0.41%)
Jul 28, 2005
106.62
107.13
106.33
107.07
6,657,600
+0.72(+0.68%)
Jul 27, 2005
106.09
106.46
105.74
106.35
7,168,500
+0.53(+0.50%)
Jul 26, 2005
106.02
106.20
105.64
105.82
5,627,900
-0.31(-0.29%)
Jul 25, 2005
106.52
106.85
105.86
106.13
5,809,500
-0.35(-0.33%)
Jul 22, 2005
106.31
106.55
105.82
106.48
5,838,400
+0.29(+0.27%)
Jul 21, 2005
106.91
106.99
106.02
106.19
8,763,500
-0.50(-0.47%)
Jul 20, 2005
105.86
106.89
105.75
106.69
5,894,800
+0.19(+0.18%)
Jul 19, 2005
106.45
106.59
106.11
106.50
4,089,400
+0.58(+0.55%)
Jul 18, 2005
106.05
106.25
105.66
105.92
6,085,400
-0.37(-0.35%)
Jul 15, 2005
106.35
106.46
105.91
106.29
4,917,700
-0.13(-0.12%)
Jul 14, 2005
106.07
106.57
106.04
106.42
10,992,900
+0.79(+0.75%)
Jul 13, 2005
105.31
105.66
105.15
105.63
6,558,400
+0.53(+0.50%)
Jul 12, 2005
105.19
105.49
104.85
105.10
6,652,900
-0.14(-0.13%)
Jul 11, 2005
104.63
105.38
104.63
105.24
6,849,900
+0.68(+0.65%)
Jul 08, 2005
103.22
104.63
103.06
104.56
8,893,700
+1.42(+1.38%)
Jul 07, 2005
101.75
103.20
101.73
103.14
13,604,500
+0.47(+0.46%)
Jul 06, 2005
103.63
103.85
102.61
102.67
8,957,800
-0.96(-0.93%)
Jul 05, 2005
102.80
103.87
102.80
103.63
4,748,300
+0.51(+0.49%)
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
.