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, 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%)
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
.