Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 126.70 126.85 125.90 126.25 8,061,437 +0.03(+0.02%)
May 29, 2008 125.68 127.23 125.49 126.22 12,096,881 +0.22(+0.17%)
May 28, 2008 125.77 126.00 124.91 126.00 8,868,409 +0.53(+0.42%)
May 27, 2008 124.87 125.68 124.37 125.47 9,471,745 +0.86(+0.69%)
May 26, 2008 125.63 125.81 124.57 124.61 0 -0.04(-0.03%)
May 23, 2008 125.63 125.81 124.57 124.65 10,704,512 -1.44(-1.14%)
May 22, 2008 126.12 126.65 125.88 126.09 10,846,785 -0.05(-0.04%)
May 21, 2008 128.43 128.56 125.66 126.14 16,510,194 -2.29(-1.78%)
May 20, 2008 129.52 129.56 127.69 128.43 12,598,783 -1.87(-1.44%)
May 19, 2008 129.71 131.26 129.51 130.30 10,824,869 +0.61(+0.47%)
May 16, 2008 130.02 130.02 128.80 129.69 9,775,850 -0.42(-0.32%)
May 15, 2008 129.00 130.20 128.75 130.11 9,122,438 +1.15(+0.89%)
May 14, 2008 128.78 130.08 128.75 128.96 11,791,330 +0.61(+0.48%)
May 13, 2008 128.98 128.99 127.90 128.35 8,277,589 -0.41(-0.32%)
May 12, 2008 127.82 129.10 127.53 128.76 9,111,877 +1.25(+0.98%)
May 09, 2008 127.66 128.03 127.20 127.51 9,167,447 -0.82(-0.64%)
May 08, 2008 128.62 129.10 127.97 128.33 11,522,452 -0.12(-0.09%)
May 07, 2008 130.27 130.37 128.00 128.45 13,406,329 -1.92(-1.47%)
May 06, 2008 129.10 130.40 128.58 130.37 12,114,729 +0.61(+0.47%)
May 05, 2008 130.38 130.50 129.33 129.76 8,222,174 -0.97(-0.74%)
May 02, 2008 131.29 131.29 129.73 130.73 12,616,011 +0.66(+0.51%)
May 01, 2008 128.00 130.18 127.92 130.07 18,315,430 +1.97(+1.54%)
Apr 30, 2008 128.53 129.98 128.00 128.10 17,717,154 -0.07(-0.05%)
Apr 29, 2008 128.38 128.79 127.94 128.17 7,316,416 -0.62(-0.48%)
Apr 28, 2008 128.88 129.28 127.69 128.79 7,899,655 +0.14(+0.11%)
Apr 25, 2008 128.91 128.94 127.32 128.65 12,363,345 +0.50(+0.39%)
Apr 24, 2008 127.77 129.31 126.94 128.15 14,615,285 +0.72(+0.57%)
Apr 23, 2008 127.49 128.24 126.91 127.43 10,434,691 +0.13(+0.10%)
Apr 22, 2008 127.75 127.85 126.44 127.30 10,086,941 -0.68(-0.53%)
Apr 21, 2008 127.74 128.34 127.41 127.98 10,797,216 +0.03(+0.02%)
Apr 18, 2008 127.96 128.83 127.76 127.95 16,943,688 +1.39(+1.10%)
Apr 17, 2008 125.80 126.67 125.66 126.56 13,292,437 -0.03(-0.02%)
Apr 16, 2008 124.53 126.65 124.52 126.59 16,749,143 +3.03(+2.45%)
Apr 15, 2008 123.75 123.84 122.70 123.56 12,531,993 +0.34(+0.28%)
Apr 14, 2008 123.32 123.68 122.79 123.22 11,703,979 -0.20(-0.16%)
Apr 11, 2008 124.55 124.70 123.01 123.42 16,743,795 -2.59(-2.06%)
Apr 10, 2008 125.51 126.47 124.99 126.01 14,356,852 +0.34(+0.27%)
Apr 09, 2008 126.05 126.20 124.67 125.67 15,038,292 -0.44(-0.35%)
Apr 08, 2008 125.42 126.12 125.24 126.11 12,883,774 +0.14(+0.11%)
Apr 07, 2008 126.76 127.22 125.75 125.97 12,892,456 -0.09(-0.07%)
Apr 04, 2008 126.29 126.81 125.20 126.06 12,506,302 -0.19(-0.15%)
Apr 03, 2008 125.53 126.64 125.22 126.25 11,470,922 +0.09(+0.07%)
Apr 02, 2008 126.36 126.87 125.45 126.16 13,767,058 -0.02(-0.02%)
Apr 01, 2008 123.89 126.46 123.85 126.18 21,137,332 +3.68(+3.00%)
Mar 31, 2008 121.90 123.17 121.68 122.50 11,656,497 +0.27(+0.22%)
Mar 28, 2008 123.43 123.71 121.87 122.23 11,109,529 -0.92(-0.75%)
Mar 27, 2008 124.56 124.70 122.83 123.15 17,361,964 -0.77(-0.62%)
Mar 26, 2008 124.79 124.80 123.68 123.92 12,733,728 -1.19(-0.95%)
Mar 25, 2008 125.39 125.61 124.40 125.11 12,025,923 -0.14(-0.11%)
Mar 24, 2008 124.05 126.10 123.96 125.25 15,258,276 +2.14(+1.74%)
Mar 21, 2008 121.51 123.69 120.90 123.11 15,874,902 -0.07(-0.06%)
Mar 20, 2008 121.51 123.69 120.90 123.18 15,872,002 +1.76(+1.45%)
Mar 19, 2008 124.48 124.82 121.02 121.42 17,640,314 -2.78(-2.24%)
Mar 18, 2008 121.81 124.25 121.20 124.20 23,096,178 +4.10(+3.41%)
Mar 17, 2008 117.68 120.96 117.65 120.10 27,006,184 +0.08(+0.07%)
Mar 14, 2008 122.37 122.37 118.51 120.02 29,251,688 -1.47(-1.21%)
Mar 13, 2008 119.82 122.37 118.97 121.49 24,140,730 +0.15(+0.12%)
Mar 12, 2008 122.03 123.21 121.12 121.34 13,038,337 -0.64(-0.52%)
Mar 11, 2008 120.00 122.00 118.95 121.98 20,306,544 +4.13(+3.50%)
Mar 10, 2008 119.29 119.31 117.46 117.85 17,803,092 -1.08(-0.91%)
Mar 07, 2008 119.47 121.04 118.30 118.93 20,097,498 -1.87(-1.55%)
Mar 06, 2008 122.20 122.39 120.31 120.80 13,430,081 -2.07(-1.68%)
Mar 05, 2008 122.63 123.59 121.54 122.87 14,576,803 +0.47(+0.38%)
Mar 04, 2008 121.51 122.42 120.36 122.40 20,447,424 -0.10(-0.08%)
Mar 03, 2008 122.47 122.85 121.65 122.50 11,890,167 -0.58(-0.47%)
Feb 29, 2008 124.70 124.70 122.28 123.08 17,088,112 -2.76(-2.19%)
Feb 28, 2008 126.10 126.47 125.38 125.84 8,998,223 -0.99(-0.78%)
Feb 27, 2008 126.22 127.57 126.11 126.83 11,540,030 +0.02(+0.02%)
Feb 26, 2008 125.14 127.33 125.11 126.81 13,934,369 +1.24(+0.99%)
Feb 25, 2008 123.72 125.85 123.41 125.57 14,534,022 +1.77(+1.43%)
Feb 22, 2008 123.21 124.05 121.56 123.80 13,727,240 +0.60(+0.49%)
Feb 21, 2008 124.68 124.98 122.47 123.20 13,487,818 -0.89(-0.72%)
Feb 20, 2008 122.54 124.57 122.23 124.09 15,686,713 +0.41(+0.33%)
Feb 19, 2008 124.73 124.95 122.96 123.68 9,385,257 +0.35(+0.28%)
Feb 18, 2008 123.34 123.57 122.67 123.33 0 +0.00(+0.00%)
Feb 15, 2008 123.34 123.57 122.67 123.33 9,758,637 -0.68(-0.55%)
Feb 14, 2008 125.69 125.70 123.75 124.01 11,294,700 -1.25(-1.00%)
Feb 13, 2008 124.51 125.85 124.16 125.26 12,485,075 +1.49(+1.20%)
Feb 12, 2008 123.17 124.74 122.96 123.77 18,456,658 +1.45(+1.19%)
Feb 11, 2008 121.69 122.59 120.76 122.32 11,658,810 +0.57(+0.47%)
Feb 08, 2008 122.18 122.88 121.08 121.75 15,522,791 -0.98(-0.80%)
Feb 07, 2008 121.60 123.39 121.25 122.73 21,042,648 +0.47(+0.38%)
Feb 06, 2008 123.41 123.92 121.81 122.26 14,256,144 -0.70(-0.57%)
Feb 05, 2008 124.69 124.88 122.55 122.96 16,347,846 -3.07(-2.44%)
Feb 04, 2008 127.21 127.26 125.98 126.03 11,722,227 -1.40(-1.10%)
Feb 01, 2008 126.49 127.61 125.96 127.43 18,098,484 +1.43(+1.13%)
Jan 31, 2008 122.67 126.90 122.41 126.00 22,255,464 +2.22(+1.79%)
Jan 30, 2008 124.21 126.68 123.48 123.78 24,813,318 -0.76(-0.61%)
Jan 29, 2008 124.25 124.90 123.34 124.54 15,257,080 +0.89(+0.72%)
Jan 28, 2008 122.02 123.65 121.00 123.65 19,404,056 +1.46(+1.19%)
Jan 25, 2008 124.64 124.71 121.72 122.19 19,568,916 -1.24(-1.00%)
Jan 24, 2008 122.90 123.92 122.26 123.43 20,565,796 +0.73(+0.59%)
Jan 23, 2008 117.24 122.81 116.38 122.70 42,838,764 +3.48(+2.92%)
Jan 22, 2008 116.31 120.69 115.80 119.22 38,320,540 -1.35(-1.12%)
Jan 21, 2008 122.33 123.28 120.12 120.57 0 +0.00(+0.00%)
Jan 18, 2008 122.33 123.28 120.12 120.57 35,591,868 -1.20(-0.99%)
Jan 17, 2008 125.05 125.20 121.27 121.77 30,880,532 -2.88(-2.31%)
Jan 16, 2008 124.64 126.14 123.94 124.65 25,574,080 -0.65(-0.52%)
Jan 15, 2008 126.49 126.91 124.88 125.30 19,815,000 -2.21(-1.73%)
Jan 14, 2008 127.28 127.92 126.69 127.51 7,932,702 +1.32(+1.05%)
Jan 11, 2008 127.52 127.58 125.41 126.19 22,464,380 -1.63(-1.28%)
Jan 10, 2008 126.52 129.32 126.29 127.82 25,306,262 +0.86(+0.68%)
Jan 09, 2008 126.12 127.39 125.01 126.96 24,161,626 +1.11(+0.88%)
Jan 08, 2008 128.53 129.00 125.63 125.85 21,230,976 -2.21(-1.73%)
Jan 07, 2008 128.54 128.74 127.22 128.06 19,666,440 -0.11(-0.09%)
Jan 04, 2008 129.57 129.73 127.82 128.17 15,024,187 -2.57(-1.97%)
Jan 03, 2008 130.71 131.27 130.13 130.74 8,206,211 +0.11(+0.08%)
Jan 02, 2008 132.47 132.67 129.82 130.63 14,812,263 -1.92(-1.45%)
Jan 01, 2008 133.13 133.24 132.16 132.55 0 +0.00(+0.00%)
Dec 31, 2007 133.13 133.24 132.16 132.55 6,463,488 -0.86(-0.64%)
Dec 28, 2007 134.22 134.40 132.82 133.41 7,819,187 -0.27(-0.20%)
Dec 27, 2007 134.93 134.99 133.35 133.68 8,127,702 -1.74(-1.28%)
Dec 26, 2007 135.01 135.50 134.79 135.42 5,743,036 +0.11(+0.08%)
Dec 24, 2007 134.79 135.48 134.74 135.31 3,655,685 +0.90(+0.67%)
Dec 21, 2007 133.40 134.65 133.30 134.41 11,032,726 +1.70(+1.28%)
Dec 20, 2007 132.81 132.84 131.66 132.71 12,707,057 +0.44(+0.33%)
Dec 19, 2007 132.51 133.12 131.58 132.27 14,341,364 -0.28(-0.21%)
Dec 18, 2007 132.67 132.92 131.06 132.55 13,719,014 +0.62(+0.47%)
Dec 17, 2007 132.99 133.15 131.69 131.93 10,830,129 -1.52(-1.14%)
Dec 14, 2007 134.35 135.13 133.42 133.45 12,505,618 -1.55(-1.15%)
Dec 13, 2007 134.28 135.36 133.63 135.00 14,104,734 +0.00(+0.00%)
Dec 12, 2007 136.94 137.12 133.33 135.00 15,787,189 +0.60(+0.45%)
Dec 11, 2007 137.54 137.90 134.21 134.40 20,363,724 -3.00(-2.18%)
Dec 10, 2007 136.78 137.63 136.51 137.40 7,327,637 +1.01(+0.74%)
Dec 07, 2007 136.45 136.77 136.09 136.39 8,477,643 +0.31(+0.23%)
Dec 06, 2007 134.39 136.40 134.31 136.08 12,317,648 +1.63(+1.21%)
Dec 05, 2007 133.69 134.67 133.54 134.45 11,852,670 +2.02(+1.53%)
Dec 04, 2007 132.51 133.18 132.36 132.43 8,191,681 -0.87(-0.65%)
Dec 03, 2007 133.69 134.09 132.98 133.30 12,645,617 -0.86(-0.64%)
Nov 30, 2007 134.52 134.70 132.85 134.16 18,890,442 +0.99(+0.74%)
Nov 29, 2007 132.49 133.48 132.18 133.17 15,928,489 +0.34(+0.26%)
Nov 28, 2007 130.48 133.25 130.41 132.83 17,981,112 +3.51(+2.71%)
Nov 27, 2007 127.94 129.91 127.71 129.32 23,076,288 +1.86(+1.46%)
Nov 26, 2007 129.70 130.32 127.25 127.46 11,481,798 -1.96(-1.51%)
Nov 23, 2007 128.72 129.68 128.61 129.42 7,232,439 +1.63(+1.28%)
Nov 21, 2007 129.12 129.64 127.79 127.79 18,182,804 -2.54(-1.95%)
Nov 20, 2007 129.83 131.00 128.32 130.33 29,926,860 +0.73(+0.56%)
Nov 19, 2007 131.02 131.66 129.27 129.60 21,364,012 -1.84(-1.40%)
Nov 16, 2007 131.75 132.02 130.40 131.44 22,485,732 -0.03(-0.02%)
Nov 15, 2007 132.16 132.89 130.82 131.47 18,694,042 -1.24(-0.93%)
Nov 14, 2007 133.96 133.99 132.24 132.71 13,708,919 -0.43(-0.32%)
Nov 13, 2007 130.84 133.40 130.80 133.14 15,043,614 +3.37(+2.60%)
Nov 12, 2007 130.35 131.65 129.74 129.77 20,703,888 -0.54(-0.41%)
Nov 09, 2007 131.29 132.08 130.18 130.31 20,911,748 -2.14(-1.62%)
Nov 08, 2007 133.52 133.60 130.83 132.45 38,375,608 -0.90(-0.67%)
Nov 07, 2007 135.18 135.73 132.93 133.35 18,171,716 -3.16(-2.31%)
Nov 06, 2007 135.83 136.62 135.05 136.51 11,092,316 +1.30(+0.96%)
Nov 05, 2007 134.84 136.11 134.40 135.21 13,954,781 -0.84(-0.62%)
Nov 02, 2007 136.19 136.23 134.38 136.05 20,988,092 +0.25(+0.18%)
Nov 01, 2007 137.86 137.90 135.38 135.80 25,301,744 -3.15(-2.27%)
Oct 31, 2007 138.44 139.53 137.26 138.95 19,378,266 +1.13(+0.82%)
Oct 30, 2007 138.19 138.55 137.66 137.82 8,530,934 -0.83(-0.60%)
Oct 29, 2007 138.28 138.87 138.16 138.65 8,663,433 +0.70(+0.51%)
Oct 26, 2007 137.61 138.06 136.84 137.95 9,929,707 +1.05(+0.77%)
Oct 25, 2007 136.71 137.29 135.35 136.90 16,617,307 +0.40(+0.29%)
Oct 24, 2007 136.10 136.79 134.56 136.50 22,583,730 +0.08(+0.06%)
Oct 23, 2007 136.17 136.68 135.27 136.42 13,325,500 +0.97(+0.72%)
Oct 22, 2007 134.06 135.76 133.92 135.45 16,392,800 +0.52(+0.39%)
Oct 19, 2007 137.91 138.75 134.93 134.93 33,076,600 -3.87(-2.79%)
Oct 18, 2007 138.53 139.16 138.22 138.80 11,615,700 -0.36(-0.26%)
Oct 17, 2007 140.11 140.18 137.74 139.16 20,253,500 +0.00(+0.00%)
Oct 16, 2007 139.60 139.65 138.72 139.16 13,952,100 -0.86(-0.61%)
Oct 15, 2007 141.08 141.11 139.01 140.02 12,383,357 -1.10(-0.78%)
Oct 12, 2007 140.37 141.12 140.09 141.12 7,715,903 +0.91(+0.65%)
Oct 11, 2007 141.36 141.95 139.46 140.21 21,857,520 -0.05(-0.04%)
Oct 10, 2007 140.26 140.26 140.26 140.26 0 +0.00(+0.00%)
Oct 09, 2007 140.26 140.26 140.26 140.26 0 -0.06(-0.04%)
Oct 08, 2007 140.56 140.58 140.01 140.32 5,129,300 -0.36(-0.26%)
Oct 05, 2007 140.43 141.21 140.14 140.68 9,357,800 +1.17(+0.84%)
Oct 04, 2007 139.90 140.04 139.43 139.51 7,234,600 -0.10(-0.07%)
Oct 03, 2007 139.89 140.27 139.38 139.61 7,918,300 -0.51(-0.36%)
Oct 02, 2007 140.80 140.91 140.00 140.12 12,705,900 -0.48(-0.34%)
Oct 01, 2007 138.96 141.00 138.96 140.60 10,164,140 +1.64(+1.18%)
Sep 28, 2007 138.96 139.10 138.36 138.96 10,128,400 -0.17(-0.12%)
Sep 27, 2007 139.06 139.13 138.55 139.13 8,948,300 +0.60(+0.43%)
Sep 26, 2007 138.36 139.01 138.04 138.53 8,383,500 +0.81(+0.59%)
Sep 25, 2007 137.03 137.82 136.83 137.72 13,487,100 +0.17(+0.12%)
Sep 24, 2007 138.36 138.65 137.37 137.55 9,445,500 -0.35(-0.25%)
Sep 21, 2007 138.37 139.02 137.90 137.90 8,249,800 +0.20(+0.15%)
Sep 20, 2007 138.29 138.31 137.53 137.70 9,652,507 -0.46(-0.33%)
Sep 19, 2007 137.90 139.31 137.89 138.16 13,554,400 +0.81(+0.59%)
Sep 18, 2007 134.69 137.48 134.41 137.35 17,521,700 +3.29(+2.45%)
Sep 17, 2007 134.12 134.59 133.69 134.06 8,774,100 -0.40(-0.30%)
Sep 14, 2007 133.54 134.69 133.35 134.46 10,337,200 +0.16(+0.12%)
Sep 13, 2007 133.88 134.78 133.67 134.30 8,318,800 +1.05(+0.79%)
Sep 12, 2007 132.93 133.69 132.73 133.25 11,402,854 +0.17(+0.13%)
Sep 11, 2007 131.90 133.27 131.81 133.08 11,502,392 +1.65(+1.26%)
Sep 10, 2007 131.84 132.07 130.24 131.43 14,401,600 -0.12(-0.09%)
Sep 07, 2007 132.37 132.42 130.83 131.55 18,244,900 -1.98(-1.48%)
Sep 06, 2007 133.48 133.98 132.76 133.53 10,083,922 +0.31(+0.23%)
Sep 05, 2007 133.77 133.82 132.49 133.22 11,230,711 -1.11(-0.83%)
Sep 04, 2007 133.22 134.89 133.11 134.33 11,602,900 +0.93(+0.70%)
Aug 31, 2007 133.56 134.25 132.90 133.40 11,117,800 +0.83(+0.63%)
Aug 30, 2007 131.91 133.10 131.75 132.57 12,705,200 -0.17(-0.13%)
Aug 29, 2007 131.08 132.95 130.97 132.74 10,693,700 +2.25(+1.72%)
Aug 28, 2007 132.54 132.70 130.31 130.49 13,055,517 -2.63(-1.98%)
Aug 27, 2007 133.35 133.79 132.98 133.12 8,506,392 -0.52(-0.39%)
Aug 24, 2007 132.19 133.75 132.03 133.64 9,664,600 +1.47(+1.11%)
Aug 23, 2007 132.72 133.08 131.62 132.17 14,056,300 -0.12(-0.09%)
Aug 22, 2007 131.58 132.40 131.35 132.29 12,793,300 +1.61(+1.23%)
Aug 21, 2007 130.82 131.66 130.42 130.68 14,383,300 -0.28(-0.21%)
Aug 20, 2007 130.95 131.70 129.70 130.96 16,906,000 +0.41(+0.31%)
Aug 17, 2007 127.83 131.86 128.95 130.55 33,292,700 +1.40(+1.08%)
Aug 16, 2007 126.60 129.26 125.31 129.15 52,563,400 +0.30(+0.23%)
Aug 15, 2007 130.21 131.29 128.47 128.85 28,963,668 -1.64(-1.26%)
Aug 14, 2007 132.22 132.90 130.29 130.49 20,863,300 -1.69(-1.28%)
Aug 13, 2007 133.24 133.44 132.15 132.18 17,085,800 +0.24(+0.18%)
Aug 10, 2007 131.90 133.12 130.64 131.94 37,277,384 -0.85(-0.64%)
Aug 09, 2007 134.63 135.82 132.77 132.79 39,051,400 -3.76(-2.75%)
Aug 08, 2007 135.39 136.96 134.88 136.55 27,654,300 +1.50(+1.11%)
Aug 07, 2007 133.89 136.03 133.39 135.05 31,643,100 +0.85(+0.63%)
Aug 06, 2007 132.40 134.61 131.54 134.20 31,237,100 +1.92(+1.45%)
Aug 03, 2007 133.54 134.78 132.28 132.28 34,054,760 -2.50(-1.85%)
Aug 02, 2007 133.51 135.00 132.98 134.78 22,631,600 +1.37(+1.03%)
Aug 01, 2007 131.89 133.79 131.20 133.41 42,193,244 +1.24(+0.94%)
Jul 31, 2007 134.28 134.83 131.70 132.17 23,250,400 -1.37(-1.03%)
Jul 30, 2007 132.92 133.85 132.13 133.54 22,847,900 +1.43(+1.08%)
Jul 27, 2007 134.62 135.10 132.11 132.11 31,416,900 -2.60(-1.93%)
Jul 26, 2007 136.55 137.14 131.14 134.71 46,786,172 -2.79(-2.03%)
Jul 25, 2007 137.96 138.10 136.44 137.50 22,438,900 +0.23(+0.17%)
Jul 24, 2007 138.50 138.82 136.90 137.27 20,849,000 -1.94(-1.39%)
Jul 23, 2007 139.11 139.62 138.81 139.21 12,709,200 +0.67(+0.48%)
Jul 20, 2007 139.22 139.56 137.88 138.54 19,279,000 -1.35(-0.97%)
Jul 19, 2007 139.93 140.17 139.53 139.89 8,731,879 +0.56(+0.40%)
Jul 18, 2007 139.33 139.70 138.28 139.33 20,815,608 -0.47(-0.34%)
Jul 17, 2007 139.63 140.46 139.53 139.80 13,299,217 +0.34(+0.24%)
Jul 16, 2007 138.98 139.86 138.92 139.46 11,638,220 +0.55(+0.40%)
Jul 13, 2007 138.47 139.30 138.41 138.91 8,507,860 +0.57(+0.41%)
Jul 12, 2007 136.33 138.67 136.32 138.34 13,511,744 +2.44(+1.80%)
Jul 11, 2007 134.89 135.93 134.75 135.90 16,698,176 +0.88(+0.65%)
Jul 10, 2007 136.08 136.25 134.87 135.02 12,622,793 -1.46(-1.07%)
Jul 09, 2007 136.36 136.69 136.13 136.48 9,688,761 +0.35(+0.26%)
Jul 06, 2007 135.60 136.31 135.36 136.13 8,218,660 +0.57(+0.42%)
Jul 05, 2007 135.49 135.72 135.05 135.56 9,392,189 -0.13(-0.10%)
Jul 03, 2007 135.50 135.86 135.34 135.69 7,520,929 +0.42(+0.31%)
Jul 02, 2007 134.35 135.37 134.38 135.27 8,861,237 +1.07(+0.80%)
Jun 29, 2007 134.31 135.12 132.85 134.20 19,466,666 +0.11(+0.08%)
Jun 28, 2007 133.98 135.10 133.90 134.09 13,935,584 -0.03(-0.02%)
Jun 27, 2007 132.70 134.22 132.53 134.12 20,980,904 +1.32(+0.99%)
Jun 26, 2007 133.89 134.43 132.80 132.80 21,824,612 -0.82(-0.61%)
Jun 25, 2007 133.99 134.77 132.89 133.62 19,011,120 -0.35(-0.26%)
Jun 22, 2007 134.93 135.18 133.54 133.97 22,144,308 -1.38(-1.02%)
Jun 21, 2007 134.93 135.55 133.87 135.35 26,946,236 +0.50(+0.37%)
Jun 20, 2007 136.61 136.62 134.69 134.85 17,468,000 -1.42(-1.04%)
Jun 19, 2007 135.82 136.40 135.62 136.27 10,670,300 +0.33(+0.24%)
Jun 18, 2007 136.49 136.54 135.93 135.94 10,177,700 -0.25(-0.18%)
Jun 15, 2007 136.36 136.85 136.18 136.19 11,594,600 +0.49(+0.36%)
Jun 14, 2007 134.96 135.87 134.85 135.70 12,749,800 +0.90(+0.67%)
Jun 13, 2007 133.58 134.89 133.24 134.80 17,255,900 +1.88(+1.41%)
Jun 12, 2007 133.69 134.46 132.92 132.92 20,118,200 -1.33(-0.99%)
Jun 11, 2007 134.07 134.75 133.77 134.25 10,234,893 +0.15(+0.11%)
Jun 08, 2007 132.60 134.23 131.75 134.10 19,559,672 +1.57(+1.18%)
Jun 07, 2007 134.34 134.79 132.37 132.53 26,022,836 -1.96(-1.46%)
Jun 06, 2007 135.46 135.50 134.32 134.49 15,041,781 -1.49(-1.10%)
Jun 05, 2007 136.21 136.32 135.43 135.98 13,433,822 -0.58(-0.42%)
Jun 04, 2007 136.31 136.81 136.13 136.56 7,430,401 -0.05(-0.04%)
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.