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, 2009
82.73
83.06
81.35
81.67
17,496,188
-0.10(-0.12%)
Apr 29, 2009
80.82
82.55
80.69
81.77
18,084,088
+1.65(+2.06%)
Apr 28, 2009
79.47
80.95
79.37
80.12
16,457,826
-0.14(-0.17%)
Apr 27, 2009
79.77
81.23
79.66
80.26
17,582,706
-0.47(-0.58%)
Apr 24, 2009
80.10
81.27
79.93
80.73
17,662,174
+1.08(+1.36%)
Apr 23, 2009
78.94
79.85
78.02
79.65
19,506,712
+0.84(+1.07%)
Apr 22, 2009
79.03
80.45
78.66
78.81
20,447,948
-0.73(-0.92%)
Apr 21, 2009
77.83
79.76
77.81
79.54
18,051,164
+1.02(+1.30%)
Apr 20, 2009
80.05
80.16
78.35
78.52
16,640,140
-2.79(-3.43%)
Apr 17, 2009
81.44
81.85
80.82
81.31
16,843,092
+0.05(+0.06%)
Apr 16, 2009
80.86
81.79
79.71
81.26
19,526,628
+0.96(+1.20%)
Apr 15, 2009
79.04
80.46
78.74
80.30
18,263,400
+1.03(+1.30%)
Apr 14, 2009
79.97
80.34
79.08
79.27
18,573,920
-1.28(-1.59%)
Apr 13, 2009
80.03
81.18
79.69
80.55
11,991,213
-0.34(-0.42%)
Apr 09, 2009
80.01
80.92
79.76
80.89
19,292,564
+2.52(+3.22%)
Apr 08, 2009
78.18
78.94
77.57
78.37
15,712,804
+0.48(+0.62%)
Apr 07, 2009
78.74
78.74
77.69
77.89
17,315,436
-1.87(-2.34%)
Apr 06, 2009
79.46
79.93
78.60
79.76
17,833,952
-0.40(-0.50%)
Apr 03, 2009
79.76
80.19
78.96
80.16
20,620,202
+0.45(+0.56%)
Apr 02, 2009
79.38
80.76
78.98
79.71
30,176,630
+2.18(+2.81%)
Apr 01, 2009
74.88
77.87
74.80
77.53
25,416,530
+1.69(+2.23%)
Mar 31, 2009
76.04
77.23
75.20
75.84
28,177,356
+0.59(+0.78%)
Mar 30, 2009
76.09
76.12
74.37
75.25
25,796,392
-3.85(-4.87%)
Mar 26, 2009
78.18
79.30
77.52
79.10
29,403,704
+1.69(+2.18%)
Mar 25, 2009
77.25
78.62
75.48
77.41
30,262,542
+0.71(+0.93%)
Mar 24, 2009
76.91
77.95
76.44
76.70
20,383,408
-1.06(-1.36%)
Mar 23, 2009
75.56
77.78
75.40
77.76
25,708,580
+5.02(+6.90%)
Mar 20, 2009
74.43
74.56
72.53
72.74
22,998,520
-1.51(-2.04%)
Mar 19, 2009
75.83
75.87
73.83
74.25
25,410,844
-0.67(-0.89%)
Mar 18, 2009
73.49
75.89
72.72
74.92
35,903,600
+0.84(+1.13%)
Mar 17, 2009
72.29
74.12
71.86
74.08
20,439,930
+1.77(+2.45%)
Mar 16, 2009
72.97
74.07
72.20
72.31
24,509,000
-0.01(-0.01%)
Mar 13, 2009
72.19
72.59
71.20
72.32
0
+0.55(+0.77%)
Mar 12, 2009
69.38
71.99
68.85
71.77
21,939,980
+2.29(+3.30%)
Mar 11, 2009
69.69
70.32
68.82
69.48
21,877,376
+0.34(+0.49%)
Mar 10, 2009
66.62
69.23
66.54
69.14
31,009,464
+3.70(+5.65%)
Mar 09, 2009
65.51
67.17
65.25
65.44
28,114,848
-1.06(-1.59%)
Mar 06, 2009
66.54
67.63
64.78
66.50
0
+0.20(+0.30%)
Mar 05, 2009
67.50
68.05
66.09
66.30
35,047,160
-2.47(-3.59%)
Mar 04, 2009
68.35
69.88
67.63
68.77
31,986,406
+0.82(+1.21%)
Mar 02, 2009
69.65
69.82
67.82
67.95
36,922,512
-2.81(-3.97%)
Feb 27, 2009
70.63
72.00
70.37
70.76
0
-1.14(-1.59%)
Feb 26, 2009
73.48
74.07
71.78
71.90
31,369,328
-0.77(-1.06%)
Feb 25, 2009
73.03
74.05
71.56
72.67
43,155,952
-0.71(-0.97%)
Feb 24, 2009
71.57
73.80
71.15
73.38
37,517,424
+2.23(+3.13%)
Feb 23, 2009
74.24
74.41
71.07
71.15
36,004,636
-2.58(-3.50%)
Feb 21, 2009
73.32
74.71
72.48
73.73
0
+0.00(+0.00%)
Feb 20, 2009
73.32
74.71
72.48
73.73
46,352,440
-1.30(-1.73%)
Feb 19, 2009
76.43
76.50
74.80
75.03
30,921,588
-0.73(-0.96%)
Feb 18, 2009
76.25
76.49
75.09
75.76
35,782,172
+0.01(+0.01%)
Feb 17, 2009
76.60
77.06
75.72
75.75
36,714,864
-2.80(-3.56%)
Feb 14, 2009
79.48
79.95
78.47
78.55
0
+0.00(+0.00%)
Feb 13, 2009
79.48
79.95
78.47
78.55
23,851,426
-0.95(-1.19%)
Feb 12, 2009
78.43
79.62
77.15
79.50
45,463,172
-0.05(-0.06%)
Feb 11, 2009
79.62
80.01
78.68
79.55
33,267,176
+0.36(+0.45%)
Feb 10, 2009
82.23
82.73
78.61
79.19
48,988,808
-3.56(-4.30%)
Feb 09, 2009
82.80
83.29
82.10
82.75
20,793,920
-0.11(-0.13%)
Feb 06, 2009
80.87
83.27
80.72
82.86
30,049,656
+2.31(+2.87%)
Feb 05, 2009
79.26
81.15
78.50
80.55
39,865,100
+0.86(+1.08%)
Feb 04, 2009
80.80
81.71
79.34
79.69
27,499,800
-0.94(-1.17%)
Feb 03, 2009
79.78
81.10
79.02
80.63
24,075,140
+1.31(+1.65%)
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
.