$25.15 0.00 (%) BLDRS Index Fds Tr Shs BLDRS Asia 50 ADR Index Fd - NASDAQ

May. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADRA historical data

Date Open High Low Close Volume
5/5/201625.2425.2425.1525.15556
5/4/201625.2825.2825.2825.280
5/3/201625.2825.2825.2825.28388
5/2/201625.6725.6725.6325.633,342
4/29/201625.6725.6725.6725.671,010
4/28/201626.1926.2026.1726.18967
4/27/201626.4026.4226.4026.42400
4/26/201626.5226.5226.5226.52157
4/25/201626.6626.6626.6226.62933
4/22/201626.9727.0226.8226.893,364
4/21/201626.8926.8926.8926.890
4/20/201626.8926.8926.8926.891,082
4/19/201626.8026.8026.8026.80472
4/18/201626.2326.2326.2326.23287
4/15/201626.3426.3426.3426.34289
4/14/201626.3526.3526.3526.350
4/13/201626.3526.3526.3526.35324
4/12/201625.2125.2125.2125.210
4/11/201625.2125.2125.2125.210
4/8/201625.2125.2125.2125.21170
4/7/201624.8424.8424.7424.74780
4/6/201624.8924.8924.8924.890
4/5/201624.8924.8924.8924.89361
4/4/201625.4325.4325.4325.430
4/1/201625.5425.5425.1925.432,751
3/31/201625.9225.9225.8025.80600
3/30/201625.8325.8625.8125.86521
3/29/201625.3925.6625.3325.6629,102
3/28/201625.3025.6025.3025.592,146
3/24/201625.4825.4825.3125.39409
3/23/201625.7225.7225.7225.72105
3/22/201626.0026.0726.0026.04367
3/21/201626.0226.1525.9926.111,738
3/18/201625.9026.0025.9026.00508
3/17/201625.6525.9625.6525.96527
3/16/201625.3725.7025.3625.702,205
3/15/201625.3825.3825.3825.38349
3/14/201625.7625.8425.7025.8117,054
3/11/201625.5325.8025.5025.7915,297
3/10/201624.9525.1024.9525.105,400
3/9/201625.1425.1425.1425.14114
3/8/201625.2125.2124.9624.963,875
3/7/201625.4225.4225.4225.42392
3/4/201625.5225.5625.5225.56882
3/3/201624.9625.2424.9625.202,195
3/2/201624.5524.6824.5524.681,176
3/1/201624.0124.0124.0124.01370
2/29/201623.7723.7923.7723.793,032
2/26/201623.5923.5923.5923.590
2/25/201623.5423.5923.5423.59902
2/24/201624.0324.0324.0324.030
2/23/201624.0324.0324.0324.030
2/22/201624.0324.0324.0324.030
2/19/201624.0324.0324.0324.030
2/18/201624.0424.0424.0324.03852
2/17/201624.0024.0824.0024.08651
2/16/201623.6023.6823.6023.68744
2/12/201622.7622.8422.7522.844,094
2/11/201622.4122.4222.3922.391,020
2/10/201623.0023.1323.0023.131,236
2/9/201622.9923.1722.7622.783,355
2/8/201623.3623.4523.2323.455,248
2/5/201623.9723.9723.7823.793,051
2/4/201623.8023.8023.8023.800
2/3/201623.8023.8023.8023.80187
2/2/201624.2424.2424.2024.20768
2/1/201624.5324.7024.5124.701,732
1/29/201624.2724.2724.2724.270
1/28/201624.3624.3724.2724.27347
1/27/201624.5224.5224.4024.40463
1/26/201624.4024.4024.4024.400
1/25/201624.5724.5824.4024.40987
1/22/201624.5024.6124.5024.6010,388
1/21/201623.8924.2223.8924.01543
1/20/201624.0824.0823.5023.501,372
1/19/201624.7024.9324.4824.731,623
1/15/201624.3124.4224.3124.42436
1/14/201625.2825.3425.2725.34876
1/13/201625.1725.1725.1725.170
1/12/201625.1725.1725.1725.17145
1/11/201625.2825.2825.2825.280
1/8/201625.2825.2825.2825.28457
1/7/201625.8725.8725.8725.87101
1/6/201625.9626.1025.9626.10828
1/5/201626.6126.6126.6126.610
1/4/201626.3326.6126.3326.61508
12/31/201525.6627.0025.6627.00463
12/30/201527.2027.2027.2027.20277
12/29/201527.2027.2027.2027.200
12/28/201526.7027.5026.7027.20627
12/24/201526.1926.1926.1926.19552
12/23/201527.2727.2727.2727.27300
12/22/201526.8826.8826.8826.88105
12/21/201526.9026.9025.6025.751,369
12/18/201526.9226.9326.9226.93905
12/17/201527.3927.3927.3927.390
12/16/201527.3027.5027.3027.391,687
12/15/201526.4826.4826.4826.480
12/14/201526.4826.4826.4826.480
12/11/201526.5926.5926.4726.48710
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center