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 28, 2006
113.62
114.05
113.40
113.93
4,054,000
+0.16(+0.14%)
Apr 27, 2006
112.89
114.10
112.68
113.77
14,549,000
+0.38(+0.34%)
Apr 26, 2006
112.97
113.69
112.91
113.39
6,018,800
+0.55(+0.49%)
Apr 25, 2006
113.44
113.47
112.50
112.84
8,235,400
-0.52(-0.46%)
Apr 24, 2006
113.25
113.47
112.96
113.36
5,136,100
-0.04(-0.04%)
Apr 21, 2006
113.91
113.98
113.10
113.40
6,997,100
-0.09(-0.08%)
Apr 20, 2006
112.91
113.88
112.84
113.49
10,126,900
+0.63(+0.56%)
Apr 19, 2006
112.82
113.04
112.35
112.86
6,003,100
+0.22(+0.20%)
Apr 18, 2006
111.03
112.79
111.03
112.64
10,870,700
+1.81(+1.63%)
Apr 17, 2006
111.31
111.62
110.36
110.83
5,456,800
-0.45(-0.40%)
Apr 13, 2006
111.29
111.81
111.04
111.28
4,238,500
-0.01(-0.01%)
Apr 12, 2006
110.93
111.45
111.02
111.29
3,721,200
+0.36(+0.32%)
Apr 11, 2006
111.71
111.86
110.51
110.93
7,484,400
-0.58(-0.52%)
Apr 10, 2006
111.43
111.84
111.17
111.51
5,947,700
+0.27(+0.24%)
Apr 07, 2006
112.46
112.70
111.09
111.24
7,292,800
-0.93(-0.83%)
Apr 06, 2006
112.25
112.47
111.66
112.17
5,248,200
-0.19(-0.17%)
Apr 05, 2006
111.96
112.47
111.59
112.36
7,691,900
+0.36(+0.32%)
Apr 04, 2006
111.38
112.20
111.13
112.00
6,192,100
+0.70(+0.63%)
Apr 03, 2006
111.64
112.39
111.26
111.30
7,823,300
-0.01(-0.01%)
Mar 31, 2006
111.61
111.82
110.97
111.31
6,036,800
-0.11(-0.10%)
Mar 30, 2006
111.95
112.50
111.06
111.42
8,894,100
-0.55(-0.49%)
Mar 29, 2006
111.63
112.36
111.48
111.97
7,838,700
+0.54(+0.48%)
Mar 28, 2006
112.34
112.72
111.32
111.43
8,467,700
-1.02(-0.91%)
Mar 27, 2006
112.54
112.72
112.20
112.45
3,459,600
-0.30(-0.27%)
Mar 24, 2006
112.67
113.08
112.34
112.75
4,651,600
-0.03(-0.03%)
Mar 23, 2006
113.01
113.18
112.25
112.78
6,604,700
-0.28(-0.25%)
Mar 22, 2006
112.33
113.19
112.27
113.06
7,281,700
+0.75(+0.67%)
Mar 21, 2006
112.75
113.27
112.09
112.31
8,856,600
-0.38(-0.34%)
Mar 20, 2006
112.72
113.01
112.50
112.69
6,847,000
-0.01(-0.01%)
Mar 17, 2006
112.62
112.81
112.45
112.70
5,742,800
-0.07(-0.06%)
Mar 16, 2006
112.49
112.96
112.43
112.77
6,334,700
+0.44(+0.39%)
Mar 15, 2006
111.69
112.43
111.54
112.33
5,835,200
+0.71(+0.64%)
Mar 14, 2006
110.82
111.76
110.75
111.62
4,981,700
+0.61(+0.55%)
Mar 13, 2006
111.04
111.31
110.67
111.01
5,690,200
+0.16(+0.14%)
Mar 10, 2006
109.99
111.04
109.87
110.85
8,351,400
+1.14(+1.04%)
Mar 09, 2006
110.16
110.55
109.68
109.71
6,042,400
-0.39(-0.35%)
Mar 08, 2006
109.67
110.33
109.27
110.10
6,353,100
+0.25(+0.23%)
Mar 07, 2006
109.36
109.91
109.30
109.85
6,272,000
+0.24(+0.22%)
Mar 06, 2006
110.14
110.37
109.28
109.61
5,007,200
-0.46(-0.42%)
Mar 03, 2006
109.87
111.05
109.81
110.07
6,315,000
-0.31(-0.28%)
Mar 02, 2006
110.16
110.50
109.82
110.38
5,008,800
-0.08(-0.07%)
Mar 01, 2006
110.24
110.74
110.09
110.46
4,725,400
+0.56(+0.51%)
Feb 28, 2006
110.85
110.76
109.78
109.90
6,669,100
-0.95(-0.86%)
Feb 27, 2006
110.78
111.33
110.75
110.85
2,547,800
+0.09(+0.08%)
Feb 24, 2006
110.57
110.86
110.09
110.76
5,469,800
+0.02(+0.02%)
Feb 23, 2006
111.10
111.34
110.48
110.74
9,454,300
-0.36(-0.32%)
Feb 22, 2006
110.79
111.52
110.73
111.10
5,032,100
+0.53(+0.48%)
Feb 21, 2006
111.20
111.32
110.40
110.57
9,063,600
-0.45(-0.41%)
Feb 17, 2006
111.03
111.23
110.68
111.02
3,941,800
-0.25(-0.22%)
Feb 16, 2006
110.83
111.29
110.58
111.27
5,659,600
+0.57(+0.51%)
Feb 15, 2006
110.30
110.83
109.99
110.70
9,483,800
+0.30(+0.27%)
Feb 14, 2006
109.29
110.55
109.12
110.40
13,191,000
+1.35(+1.24%)
Feb 13, 2006
109.07
109.49
108.56
109.05
10,955,500
-0.08(-0.07%)
Feb 10, 2006
108.84
109.51
108.22
109.13
7,640,600
+0.29(+0.27%)
Feb 09, 2006
108.81
109.56
108.67
108.84
7,852,600
+0.25(+0.23%)
Feb 08, 2006
107.72
108.71
107.68
108.59
5,261,200
+0.99(+0.92%)
Feb 07, 2006
108.02
108.21
107.32
107.60
11,363,400
-0.42(-0.39%)
Feb 06, 2006
107.95
108.13
107.67
108.02
3,454,100
+0.23(+0.21%)
Feb 03, 2006
108.09
108.62
107.74
107.79
5,108,600
-0.51(-0.47%)
Feb 02, 2006
109.33
109.39
108.19
108.30
7,334,800
-1.27(-1.16%)
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
.