$31.60 0.00 (%) BLDRS Index Fds Tr Shs BLDRS Asia 50 ADR Index Fd - NASDAQ

May. 26, 2015 | 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
5/26/201531.9831.9831.6031.601,395
5/22/201531.9431.9831.9431.981,263
5/21/201531.4331.4631.4331.462,437
5/20/201531.8231.8331.5931.6812,746
5/19/201531.5331.6831.5331.68696
5/18/201531.6331.6631.6231.6417,872
5/15/201531.4831.6631.4431.661,484
5/14/201531.3131.3131.3131.310
5/13/201531.2631.3131.2631.31835
5/12/201531.4531.4731.1731.232,891
5/11/201531.6531.6531.2731.272,994
5/8/201531.6031.7931.6031.65635
5/7/201530.9731.1530.9731.15288
5/6/201531.1131.1830.9031.082,221
5/5/201531.7631.7631.7531.75813
5/4/201531.8931.9531.7531.954,124
5/1/201531.5331.8031.5331.682,121
4/30/201531.6531.6531.4431.592,905
4/29/201531.9732.0931.9732.09930
4/28/201532.5132.5332.2932.291,521
4/27/201532.6032.7532.5532.572,966
4/24/201532.4832.4932.4132.414,431
4/23/201532.0932.2332.0932.151,074
4/22/201531.8732.1531.8732.154,067
4/21/201531.6431.7331.6431.673,466
4/20/201531.5131.5131.4331.491,244
4/17/201531.0431.2531.0431.181,343
4/16/201531.0631.5731.0631.542,675
4/15/201531.1331.2431.1331.241,357
4/14/201531.4231.4231.0831.123,266
4/13/201531.4031.4030.9930.996,558
4/10/201531.1731.1731.1731.17426
4/9/201531.0031.0031.0031.000
4/8/201531.0031.0030.9931.006,775
4/7/201530.9230.9230.7630.822,608
4/6/201530.4530.6830.4530.68742
4/2/201530.6430.6430.4330.451,225
4/1/201530.1830.2430.0930.122,397
3/31/201530.1830.1930.0930.197,357
3/30/201530.3030.3830.2430.3810,255
3/27/201530.1730.3030.1730.304,003
3/26/201530.2130.4030.2130.40705
3/25/201530.8130.8130.8130.81535
3/24/201530.8730.9030.8230.901,604
3/23/201530.9930.9930.9930.99155
3/20/201530.7530.8430.7530.841,487
3/19/201530.2430.5930.2430.461,441
3/18/201530.2330.2330.1530.151,231
3/17/201529.9330.0329.9130.033,484
3/16/201529.9430.1129.9430.083,938
3/13/201529.6429.6429.6429.64277
3/11/201529.3829.3829.3529.35440
3/10/201529.4229.5229.4129.521,826
3/9/201530.0530.0529.9129.914,412
3/6/201530.6030.6030.1130.176,762
3/5/201530.5230.5230.3430.352,311
3/4/201530.4330.4330.2030.35728
3/3/201530.4430.4430.4130.432,746
3/2/201530.6930.6930.4230.591,956
2/27/201530.5630.5730.5630.57482
2/26/201530.5930.8430.5930.784,947
2/25/201530.5530.6630.5530.653,576
2/24/201530.3530.3530.3530.350
2/23/201530.2230.3530.2230.351,787
2/20/201530.5330.7730.4430.772,181
2/19/201530.3130.5930.3130.59856
2/18/201530.0430.0430.0430.040
2/17/201530.0030.0430.0030.041,259
2/13/201526.5629.9922.7829.906,243
2/12/201529.7329.7729.7329.76713
2/11/201529.3329.3329.3329.33279
2/10/201529.3129.3129.3129.31101
2/9/201529.0729.0729.0229.021,388
2/6/201529.2629.3529.2629.35261
2/5/201529.4329.4329.4329.430
2/4/201529.4329.4329.4329.43230
2/3/201529.0929.2929.0929.251,536
2/2/201528.4528.4528.4528.450
1/30/201528.5328.6128.4528.45674
1/29/201529.1329.1329.1329.130
1/28/201529.2629.2629.1129.13416
1/27/201529.2229.4329.2229.322,349
1/26/201529.4829.5029.4829.50475
1/23/201529.5229.5229.5229.52250
1/22/201529.2729.3829.1629.321,205
1/21/201528.5429.2028.5429.031,932
1/20/201528.7028.7028.7028.70194
1/16/201528.5028.6528.5028.65822
1/15/201528.3328.5028.3328.502,666
1/14/201528.0028.0027.9227.92540
1/13/201528.3428.4828.2628.262,659
1/12/201528.0628.0928.0628.09310
1/9/201528.3028.3128.1928.19724
1/8/201528.4428.4428.3428.361,316
1/6/201527.7027.8127.4627.612,676
1/5/201528.1728.1727.8427.951,188
1/2/201528.3528.5728.1728.4011,712
12/31/201428.4828.4828.4828.48315
12/30/201428.6028.6028.3628.361,499
12/29/201428.6128.7228.6028.721,722
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center