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 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%)
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
.