$28.97 0.00 (%) BLDRS Index Fds Tr Shs BLDRS Asia 50 ADR Index Fd - NASDAQ

Sep. 30, 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
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
7/8/201430.3630.3629.9230.026,013
7/7/201430.4730.4730.1030.10843
7/3/201430.2830.2930.2630.271,500
7/2/201430.0830.1530.0830.15290
7/1/201429.8730.0029.8730.002,023
6/30/201429.6529.8729.5729.873,516
6/27/201429.8129.8126.5729.391,763
6/26/201429.5129.6629.4329.512,027
6/25/201429.2129.3029.2129.301,067
6/24/201429.3029.3029.3029.30156
6/20/201429.8229.8229.4629.471,274
6/19/201429.7629.7629.6129.721,152
6/18/201429.4929.4929.4929.49726
6/17/201429.1529.1529.1029.101,211
6/16/201429.0229.4329.0229.08812
6/13/201429.1529.2929.0629.158,034
6/12/201428.9728.9728.9628.962,518
6/11/201429.1729.3329.1729.331,210
6/10/201428.9528.9528.9528.95216
6/9/201429.3129.3129.3129.310
6/6/201429.0129.3128.9729.31839
6/5/201428.9329.0028.9128.934,960
6/4/201428.7328.7328.7328.730
6/3/201428.7328.7328.7328.730
6/2/201428.7328.7328.7328.73152
5/30/201428.7728.7728.7728.770
5/29/201428.5128.8528.5128.772,846
5/28/201428.5228.5228.5128.511,070
5/27/201428.3628.3628.3628.360
5/23/201428.3628.3628.3628.360
5/22/201428.3228.3628.3128.36936
5/21/201428.2128.2128.2128.210
5/20/201428.2128.2128.2128.21582
5/19/201428.0428.3028.0428.262,787
5/16/201428.3228.3228.3228.32246
5/15/201428.1328.2928.1328.292,265
5/13/201428.3028.7728.3028.551,485
5/12/201427.8028.3127.8028.311,734
5/8/201428.0128.0128.0128.010
5/7/201428.0128.0128.0128.0150
5/6/201427.9728.0527.9728.012,946
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center