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, 2007
131.17
131.98
130.54
130.67
10,290,049
-0.56(-0.43%)
Apr 27, 2007
130.71
131.37
130.63
131.23
7,526,226
+0.03(+0.02%)
Apr 26, 2007
130.80
131.22
130.62
131.20
9,708,745
+0.58(+0.44%)
Apr 25, 2007
129.92
130.99
129.56
130.62
12,649,353
+1.14(+0.88%)
Apr 24, 2007
129.33
129.77
128.90
129.48
10,591,302
+0.31(+0.24%)
Apr 23, 2007
129.39
129.73
128.49
129.17
7,509,093
-0.40(-0.31%)
Apr 20, 2007
129.09
129.57
128.89
129.57
10,281,256
+1.34(+1.04%)
Apr 19, 2007
127.33
128.27
127.27
128.23
8,808,641
+0.19(+0.15%)
Apr 18, 2007
127.44
128.34
127.29
128.04
9,221,964
+0.29(+0.23%)
Apr 17, 2007
127.28
127.87
127.04
127.75
7,932,126
+0.71(+0.56%)
Apr 16, 2007
126.47
127.29
126.45
127.04
8,064,776
+0.89(+0.71%)
Apr 13, 2007
125.76
126.15
125.20
126.15
6,000,699
+0.74(+0.59%)
Apr 12, 2007
124.75
125.54
124.26
125.41
6,026,959
+0.51(+0.41%)
Apr 11, 2007
125.76
125.78
124.53
124.90
9,251,317
-0.69(-0.55%)
Apr 10, 2007
125.65
125.86
125.47
125.59
5,668,893
-0.06(-0.05%)
Apr 09, 2007
125.72
125.90
125.53
125.65
3,529,200
+0.19(+0.15%)
Apr 05, 2007
125.12
125.70
124.95
125.46
4,045,960
+0.28(+0.22%)
Apr 04, 2007
125.08
125.34
124.87
125.18
4,879,700
+0.19(+0.15%)
Apr 03, 2007
124.21
125.26
124.21
124.99
7,328,900
+1.34(+1.08%)
Apr 02, 2007
123.57
123.82
123.11
123.65
6,195,162
+0.06(+0.05%)
Mar 30, 2007
123.37
124.06
122.33
123.59
9,827,537
+0.29(+0.24%)
Mar 29, 2007
123.67
123.72
122.56
123.30
9,107,649
+0.30(+0.24%)
Mar 28, 2007
123.52
123.61
122.45
123.00
13,868,824
-0.89(-0.72%)
Mar 27, 2007
124.21
124.23
123.66
123.89
7,891,500
-0.47(-0.38%)
Mar 26, 2007
124.75
124.75
123.57
124.36
7,972,493
-0.33(-0.26%)
Mar 23, 2007
124.50
125.01
124.37
124.69
5,276,550
+0.24(+0.19%)
Mar 22, 2007
124.46
124.64
123.98
124.45
6,478,250
+0.16(+0.13%)
Mar 21, 2007
122.80
124.74
122.32
124.29
9,723,732
+1.47(+1.20%)
Mar 20, 2007
122.04
122.82
122.01
122.82
7,412,503
+0.54(+0.44%)
Mar 19, 2007
121.56
122.28
121.50
122.28
6,829,128
+1.23(+1.02%)
Mar 16, 2007
121.69
121.78
120.25
121.05
8,491,508
-0.74(-0.61%)
Mar 15, 2007
121.25
122.04
121.21
121.79
7,906,600
+0.13(+0.11%)
Mar 14, 2007
121.03
121.69
119.50
121.66
22,823,500
+0.64(+0.53%)
Mar 13, 2007
123.15
122.99
120.86
121.02
13,712,500
-2.13(-1.73%)
Mar 12, 2007
122.59
124.30
122.52
123.15
6,396,100
+0.16(+0.13%)
Mar 09, 2007
123.23
123.35
122.33
122.99
9,315,800
+0.19(+0.15%)
Mar 08, 2007
122.73
123.08
122.28
122.80
7,570,300
+0.80(+0.66%)
Mar 07, 2007
122.01
122.60
121.87
122.00
6,965,800
-0.06(-0.05%)
Mar 06, 2007
121.28
122.29
120.98
122.06
9,048,100
+1.76(+1.46%)
Mar 05, 2007
120.40
121.91
120.28
120.30
15,606,823
-0.66(-0.55%)
Mar 02, 2007
122.00
122.47
120.96
120.96
17,517,400
-1.48(-1.21%)
Mar 01, 2007
121.41
122.90
120.05
122.44
24,877,888
-0.22(-0.18%)
Feb 28, 2007
122.41
123.47
121.50
122.66
19,617,700
+1.06(+0.87%)
Feb 27, 2007
125.34
126.44
120.50
121.60
32,107,900
-4.75(-3.76%)
Feb 26, 2007
126.86
127.00
126.09
126.35
7,599,594
-0.06(-0.05%)
Feb 23, 2007
126.72
126.74
126.27
126.41
5,916,500
-0.38(-0.30%)
Feb 22, 2007
127.40
127.59
126.44
126.79
7,220,900
-0.58(-0.46%)
Feb 21, 2007
127.30
127.59
126.98
127.37
5,303,700
-0.37(-0.29%)
Feb 20, 2007
127.45
127.85
126.92
127.74
5,611,900
+0.17(+0.13%)
Feb 16, 2007
127.41
127.57
127.31
127.57
5,813,600
-0.20(-0.16%)
Feb 15, 2007
127.61
127.90
127.49
127.77
6,077,700
+0.29(+0.23%)
Feb 14, 2007
126.78
127.83
126.70
127.48
7,396,064
+0.85(+0.67%)
Feb 13, 2007
126.02
127.00
125.98
126.63
6,416,077
+1.04(+0.83%)
Feb 12, 2007
125.88
126.04
125.39
125.59
9,208,055
-0.29(-0.23%)
Feb 09, 2007
126.52
126.79
125.48
125.88
6,601,100
-0.59(-0.47%)
Feb 08, 2007
126.55
126.58
125.78
126.47
6,289,600
-0.32(-0.25%)
Feb 07, 2007
126.76
127.06
126.33
126.79
5,930,300
+0.14(+0.11%)
Feb 06, 2007
126.62
126.79
126.30
126.65
7,254,800
-0.03(-0.02%)
Feb 05, 2007
126.44
126.74
126.25
126.68
4,624,800
+0.18(+0.14%)
Feb 02, 2007
126.80
126.83
126.32
126.50
5,961,000
-0.24(-0.19%)
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
.