BLDRS ASIA 50 ADR INDEX $27.34

up +0.05


19/6/2013 04:19 PM  |  NASDAQ : ADRA  |  Industries :
Type:

ADRA historical data

Date Open High Low Close Volume
6/18/2013 27.45 27.46 27.29 27.29 22
6/17/2013 27.34 27.39 27.31 27.31 23
6/14/2013 27.09 27.09 26.89 26.89 12
6/13/2013 26.99 27.40 26.99 27.29 14
6/12/2013 26.92 27.04 26.91 27.04 5
6/11/2013 27.02 27.18 27.02 27.18 5
6/10/2013 27.37 27.37 27.29 27.29 4
6/7/2013 26.77 27.11 26.70 27.11 65
6/6/2013 26.59 26.65 26.53 26.53 46
6/5/2013 27.18 27.18 26.73 26.73 25
6/4/2013 27.56 27.58 27.49 27.53 30
6/3/2013 26.95 26.99 26.78 26.99 17
5/31/2013 27.50 27.50 27.26 27.26 25
5/30/2013 27.83 27.97 27.83 27.97 3
5/29/2013 27.80 27.80 27.62 27.62 7
5/28/2013 28.06 28.38 28.06 28.12 26
5/24/2013 28.08 28.08 27.70 27.84 20
5/23/2013 28.32 28.37 27.95 28.37 46
5/22/2013 29.67 29.86 29.24 29.28 30
5/21/2013 29.43 29.57 29.43 29.57 30
5/20/2013 29.55 29.55 29.41 29.41 7
5/17/2013 29.24 29.42 29.24 29.29 5
5/16/2013 29.32 29.32 29.04 29.04 45
5/15/2013 29.35 29.61 29.35 29.59 21
5/14/2013 28.92 29.33 28.92 29.33 25
5/13/2013 28.57 29.49 28.57 29.33 21
5/10/2013 28.80 28.80 28.80 28.80 2
5/9/2013 28.93 29.00 28.85 28.85 27
5/8/2013 28.94 29.09 28.94 29.09 25
5/7/2013 28.80 28.80 28.56 28.76 12
5/6/2013 28.58 28.63 28.58 28.63 11
5/3/2013 28.73 28.74 28.68 28.69 7
5/2/2013 28.41 28.43 28.41 28.43 11
5/1/2013 28.45 28.47 28.32 28.32 8
4/30/2013 28.65 28.65 28.51 28.65 17
4/29/2013 28.54 28.55 28.48 28.53 39
4/26/2013 28.17 28.30 28.17 28.24 11
4/25/2013 28.32 28.50 28.32 28.44 17
4/24/2013 27.98 28.10 27.89 28.00 60
4/23/2013 27.75 27.86 27.75 27.85 20
4/22/2013 27.58 27.76 27.58 27.74 10
4/19/2013 27.51 27.51 27.50 27.50 3
4/18/2013 27.57 27.57 27.36 27.36 3
4/17/2013 27.38 27.39 27.38 27.39 4
4/16/2013 27.75 27.82 27.71 27.82 10
4/15/2013 27.60 27.60 27.59 27.60 9
4/12/2013 27.82 28.01 27.82 28.01 17
4/11/2013 28.25 28.33 28.25 28.31 13
4/10/2013 27.55 27.97 27.55 27.97 23
4/9/2013 26.27 27.51 26.26 27.51 10
4/8/2013 27.00 27.19 27.00 27.19 10
4/5/2013 26.92 27.00 26.89 27.00 25
4/4/2013 26.85 27.22 26.85 27.22 6
4/3/2013 26.27 26.57 26.20 26.20 32
4/2/2013 26.69 26.75 26.69 26.73 38
4/1/2013 26.70 26.70 26.49 26.49 32
3/28/2013 26.99 27.19 26.99 27.02 61
3/27/2013 27.09 27.09 27.08 27.08 3
3/26/2013 27.19 27.19 27.03 27.05 44
3/25/2013 27.26 27.29 27.04 27.05 12
3/22/2013 27.06 27.20 27.06 27.20 14
3/21/2013 27.30 27.30 27.30 27.30 2
3/20/2013 27.19 27.26 27.19 27.26 4
3/19/2013 27.13 27.14 26.88 26.97 28
3/18/2013 27.26 27.33 27.22 27.22 8
3/15/2013 27.43 27.43 27.43 27.43 2
3/14/2013 27.44 27.50 27.44 27.50 18
3/13/2013 27.14 27.22 27.14 27.21 14
3/12/2013 27.65 27.65 27.56 27.56 12
3/11/2013 27.54 27.75 26.44 27.75 108
3/8/2013 27.49 27.50 27.20 27.34 40
3/7/2013 27.39 27.39 27.16 27.16 6
3/6/2013 27.39 27.43 27.36 27.37 9
3/5/2013 27.23 27.28 27.23 27.26 6
3/4/2013 27.03 27.17 26.86 27.15 22
3/1/2013 27.07 27.07 27.07 27.07 1
2/28/2013 27.14 27.34 27.03 27.12 22
2/27/2013 26.98 26.98 26.98 26.98 0
2/26/2013 26.84 26.98 26.84 26.98 16
2/25/2013 27.17 27.18 27.05 27.12 43
2/22/2013 27.06 27.16 26.90 27.16 45
2/21/2013 27.05 27.05 26.65 26.69 18
2/20/2013 27.36 27.39 27.20 27.30 23
2/19/2013 27.34 27.50 27.34 27.50 46
2/15/2013 27.18 27.18 27.05 27.14 17
2/14/2013 27.15 27.35 27.09 27.13 21
2/13/2013 27.26 27.26 27.24 27.24 7
2/12/2013 27.50 27.50 27.14 27.49 20
2/11/2013 27.24 27.24 27.24 27.24 0
2/8/2013 27.18 27.50 27.18 27.24 19
2/7/2013 27.43 27.43 27.00 27.14 15
2/6/2013 27.03 27.26 27.03 27.26 35
2/5/2013 26.92 27.28 26.92 27.28 10
2/4/2013 27.06 27.10 27.05 27.05 7
2/1/2013 27.02 27.25 27.00 27.24 49
1/31/2013 27.01 27.01 27.01 27.01 1
1/30/2013 26.93 27.28 26.93 27.14 14
1/29/2013 26.79 27.16 26.79 27.00 10
1/28/2013 26.79 26.80 26.46 26.61 43
1/25/2013 26.90 26.90 26.60 26.63 19
Marketplace
Trading Center