$29.50 0.00 (%) BLDRS Index Fds Tr Shs BLDRS Asia 50 ADR Index Fd - NASDAQ

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADRA historical data

Date Open High Low Close Volume
11/26/201429.5029.5029.5029.500
11/25/201429.5029.5029.5029.500
11/24/201429.5029.5029.5029.500
11/21/201429.5029.5029.5029.50100
11/20/201429.1729.1829.0129.022,554
11/19/201429.1929.2029.1629.191,357
11/18/201429.2029.2029.2029.20603
11/17/201429.1929.1929.1929.19458
11/14/201429.2929.5529.2929.55461
11/13/201429.6429.6429.6429.641,384
11/12/201429.4629.4629.4629.46175
11/11/201429.5229.5229.5229.52101
11/10/201429.3629.3629.3529.351,627
11/7/201429.1929.4429.1929.392,197
11/6/201429.2329.5229.1929.252,967
11/5/201429.6129.7529.6029.601,658
11/4/201429.7629.7629.5129.552,864
11/3/201430.1130.1129.7929.791,630
10/31/201429.6630.1529.6630.101,592
10/30/201428.9428.9928.9428.99376
10/29/201429.1229.4029.1229.40591
10/28/201428.9328.9928.8228.861,681
10/27/201428.2928.9228.2828.60880
10/24/201428.7228.7228.5728.57200
10/23/201428.9328.9328.5828.58314
10/22/201428.2428.6028.2428.453,504
10/21/201428.4728.4728.4728.47151
10/20/201428.4628.5128.4628.482,350
10/17/201427.9527.9527.9527.950
10/16/201427.8927.9527.6227.952,730
10/15/201428.0028.0027.6327.742,343
10/14/201428.0528.1528.0528.151,166
10/13/201428.3428.4028.1528.151,111
10/10/201428.0128.3027.9528.018,904
10/9/201428.5328.6328.5228.555,688
10/8/201428.6328.6328.4528.503,847
10/7/201428.6928.8428.6928.69794
10/6/201428.7828.7828.7728.771,701
10/3/201428.6328.7728.6228.721,256
10/2/201428.6328.6428.1628.456,232
10/1/201428.8328.8628.7028.704,163
9/30/201428.9728.9728.9728.97736
9/29/201429.0529.0729.0529.072,173
9/26/201429.3929.5129.3929.424,700
9/25/201429.6629.7929.6629.79335
9/24/201429.8529.9529.8529.95304
9/23/201429.7729.8429.7329.732,921
9/22/201429.8429.8629.7029.737,503
9/19/201430.0530.1029.9930.074,167
9/18/201430.3730.3730.3730.370
9/17/201430.3330.4430.3330.372,770
9/16/201430.3030.7130.3030.646,023
9/15/201430.6430.6430.4930.493,658
9/12/201431.0431.0430.8730.875,041
9/11/201430.8230.8830.8230.88530
9/10/201430.8630.8830.8030.88853
9/9/201430.9731.0830.8630.8612,958
9/8/201431.0731.2631.0631.1529,438
9/5/201431.2331.3231.2331.2710,925
9/4/201431.5131.5131.3031.345,629
9/3/201431.3431.4131.3331.3719,368
9/2/201430.8731.1530.8731.0321,681
8/29/201430.8030.8530.8030.841,616
8/28/201430.8430.8430.7530.762,139
8/27/201431.0031.0030.8330.859,133
8/26/201430.8530.9530.8330.8716,476
8/25/201430.7130.8230.7130.82560
8/22/201430.6830.8030.6630.704,438
8/21/201430.9030.9030.7530.752,412
8/20/201430.7730.9930.7130.9910,053
8/19/201430.9931.0030.7730.9233,534
8/18/201430.9831.0030.8131.004,231
8/15/201430.8130.8130.6030.7032,801
8/14/201430.5830.7330.5630.6615,876
8/13/201430.3630.6930.3630.5125,761
8/12/201430.1930.3430.1030.101,470
8/11/201430.3730.3730.0430.282,796
8/8/201430.0230.0929.9829.981,583
8/7/201430.2130.2130.1130.11534
8/6/201430.1030.1030.1030.10301
8/5/201430.5130.5130.5130.510
8/4/201430.5330.5730.3730.5111,203
8/1/201430.4230.6230.2730.426,286
7/31/201430.6030.6430.2130.2149,856
7/30/201430.8730.9030.7730.8022,946
7/29/201431.0831.0830.8830.908,137
7/28/201430.6830.9030.6830.8337,853
7/25/201430.5630.7430.4430.6242,093
7/24/201430.5030.6330.2630.6346,517
7/23/201430.4230.5030.4230.494,446
7/22/201430.3330.4930.3330.4539,901
7/21/201430.0230.2529.8930.1719,723
7/18/201430.0030.3130.0030.316,600
7/17/201429.9929.9929.9929.99512
7/16/201430.4330.4330.1930.191,369
7/15/201430.4030.4030.1130.162,007
7/14/201430.2830.2830.2830.28192
7/11/201429.8029.8029.8029.803,581
7/10/201429.4829.5429.4829.542,100
7/9/201430.0730.0729.8829.88764
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center