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 (%)
May 31, 2002
99.85
100.66
99.20
99.25
4,762,200
-0.89(-0.89%)
May 28, 2002
101.34
101.35
99.76
100.14
84,340,000
-0.88(-0.87%)
May 27, 2002
102.00
102.40
100.92
101.02
1,944,000
+0.00(+0.00%)
May 24, 2002
102.00
102.40
100.92
101.02
1,943,800
-1.24(-1.21%)
May 23, 2002
102.00
102.43
101.00
102.26
67,130,000
+0.67(+0.66%)
May 22, 2002
101.01
101.75
100.72
101.59
2,605,400
+0.21(+0.21%)
May 21, 2002
102.80
102.95
100.92
101.38
2,205,700
-1.11(-1.08%)
May 20, 2002
103.08
103.18
102.17
102.49
2,868,700
-0.94(-0.91%)
May 17, 2002
103.22
103.64
102.64
103.43
2,310,200
+0.25(+0.24%)
May 16, 2002
102.64
103.41
97.99
103.18
2,369,200
+0.25(+0.24%)
May 15, 2002
102.66
103.73
102.39
102.93
3,678,500
-0.17(-0.16%)
May 14, 2002
102.75
103.20
102.15
103.10
4,454,300
+1.86(+1.84%)
May 13, 2002
99.92
101.25
99.33
101.24
4,080,800
+1.75(+1.76%)
May 10, 2002
100.72
100.79
99.28
99.49
4,668,600
-1.01(-1.00%)
May 09, 2002
101.06
101.58
100.25
100.50
3,600,800
-0.78(-0.77%)
May 08, 2002
99.89
101.68
99.81
101.28
4,823,300
+3.08(+3.14%)
May 07, 2002
98.84
99.39
98.08
98.20
5,485,400
+0.10(+0.10%)
May 06, 2002
99.96
100.34
97.96
98.10
4,665,500
-1.86(-1.86%)
May 03, 2002
100.73
100.89
99.45
99.96
4,595,200
-1.10(-1.09%)
May 02, 2002
100.69
101.35
100.41
101.06
2,519,700
+0.12(+0.12%)
May 01, 2002
99.64
101.06
98.35
100.94
8,628,400
+1.45(+1.46%)
Apr 30, 2002
98.67
100.20
98.27
99.49
3,799,900
+1.29(+1.31%)
Apr 29, 2002
99.35
99.50
98.13
98.20
4,587,200
-0.64(-0.65%)
Apr 26, 2002
100.90
108.85
98.75
98.84
4,239,900
-1.66(-1.65%)
Apr 25, 2002
100.00
100.60
99.30
100.50
4,995,700
+0.25(+0.25%)
Apr 24, 2002
101.12
109.94
100.25
100.25
2,848,200
-0.87(-0.86%)
Apr 23, 2002
101.55
101.89
100.72
101.12
4,120,100
-0.26(-0.26%)
Apr 22, 2002
102.20
102.46
101.11
101.38
3,830,300
-1.22(-1.19%)
Apr 19, 2002
102.85
102.91
102.00
102.60
2,315,300
+0.62(+0.61%)
Apr 18, 2002
102.40
102.75
100.62
101.98
5,813,100
-0.43(-0.42%)
Apr 17, 2002
103.42
103.42
102.00
102.41
2,513,800
-0.73(-0.71%)
Apr 16, 2002
102.27
103.23
102.01
103.14
2,591,000
+2.12(+2.10%)
Apr 15, 2002
102.22
102.44
100.75
101.02
5,137,300
-0.97(-0.95%)
Apr 12, 2002
102.40
102.55
101.51
101.99
5,885,900
+0.24(+0.24%)
Apr 11, 2002
103.43
103.82
101.62
101.75
4,400,000
-2.15(-2.07%)
Apr 10, 2002
102.42
104.13
102.36
103.90
7,544,900
+1.63(+1.59%)
Apr 09, 2002
103.17
103.22
102.06
102.27
7,859,700
-0.43(-0.42%)
Apr 08, 2002
101.30
102.76
101.10
102.70
4,378,600
-0.24(-0.23%)
Apr 05, 2002
103.02
103.48
102.24
102.94
7,602,400
+0.71(+0.69%)
Apr 04, 2002
101.95
102.78
101.63
102.23
544,070,016
-0.11(-0.11%)
Apr 03, 2002
103.56
103.56
101.45
102.34
7,807,100
-0.82(-0.79%)
Apr 02, 2002
102.98
103.35
102.68
103.16
3,131,400
-0.20(-0.19%)
Apr 01, 2002
103.36
103.90
102.30
103.36
6,331,100
-0.35(-0.34%)
Mar 29, 2002
104.60
105.12
103.70
103.71
4,062,300
+0.00(+0.00%)
Mar 28, 2002
104.60
105.12
103.70
103.71
4,060,200
-0.59(-0.57%)
Mar 27, 2002
103.55
104.65
103.40
104.30
5,929,100
+0.53(+0.51%)
Mar 26, 2002
102.86
104.42
102.80
103.77
4,583,800
+0.77(+0.75%)
Mar 25, 2002
104.19
104.59
102.84
103.00
5,864,700
-1.23(-1.18%)
Mar 22, 2002
104.76
105.04
103.96
104.23
4,597,400
-0.34(-0.33%)
Mar 21, 2002
105.00
106.06
103.61
104.57
10,391,600
-0.37(-0.35%)
Mar 20, 2002
105.93
105.93
104.93
104.94
5,363,300
-1.75(-1.64%)
Mar 19, 2002
106.40
106.85
106.00
106.69
9,935,200
+1.04(+0.98%)
Mar 18, 2002
106.35
106.78
105.27
105.65
4,858,000
-0.50(-0.47%)
Mar 15, 2002
105.50
106.18
105.17
106.15
9,864,800
+0.77(+0.73%)
Mar 14, 2002
105.33
105.79
104.96
105.38
5,408,700
+0.06(+0.06%)
Mar 13, 2002
105.97
106.18
104.90
105.32
9,755,000
-1.31(-1.23%)
Mar 12, 2002
105.28
106.65
105.13
106.63
7,746,900
+0.52(+0.49%)
Mar 11, 2002
105.75
106.72
105.33
106.11
4,433,500
+0.12(+0.11%)
Mar 08, 2002
106.49
106.89
105.50
105.99
6,329,100
+0.37(+0.35%)
Mar 07, 2002
106.49
106.50
104.85
105.62
328,529,984
-0.31(-0.29%)
Mar 06, 2002
104.50
106.30
104.60
105.93
7,634,800
+1.15(+1.10%)
Mar 05, 2002
105.35
106.20
104.34
104.78
10,709,900
-1.14(-1.08%)
Mar 04, 2002
104.20
106.25
104.08
105.92
8,197,900
+2.08(+2.00%)
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
.