BLDRS DEVELOPED MARKETS 100 AD $23.23

up +0.01


17/5/2013 04:17 PM  |  NASDAQ : ADRD  |  Industries :
Type:

ADRD historical data

Date Open High Low Close Volume
5/17/2013 23.10 23.24 23.10 23.23 37
5/16/2013 23.21 23.25 23.21 23.22 10
5/15/2013 23.25 23.32 23.24 23.25 29
5/14/2013 23.23 23.25 23.23 23.25 7
5/13/2013 23.11 23.25 23.10 23.25 26
5/10/2013 23.09 23.09 23.01 23.02 30
5/9/2013 23.17 23.17 22.97 22.97 26
5/8/2013 23.06 23.21 23.06 23.18 43
5/7/2013 22.92 23.00 22.92 23.00 60
5/6/2013 22.96 22.96 22.88 22.88 17
5/3/2013 22.85 23.00 22.85 22.91 32
5/2/2013 22.48 22.75 22.48 22.69 46
5/1/2013 22.90 22.90 22.56 22.66 34
4/30/2013 22.81 22.86 22.73 22.75 50
4/29/2013 22.55 22.71 22.55 22.71 9
4/26/2013 22.37 22.55 22.37 22.55 20
4/25/2013 22.39 22.49 22.39 22.49 34
4/24/2013 22.36 22.36 22.36 22.36 3
4/23/2013 22.12 22.14 22.00 22.11 39
4/22/2013 21.69 21.92 21.69 21.86 59
4/19/2013 21.73 21.84 21.69 21.69 67
4/18/2013 21.61 21.73 21.61 21.73 16
4/17/2013 21.81 21.81 21.14 21.76 25
4/16/2013 22.05 22.16 22.03 22.16 63
4/15/2013 22.02 22.13 21.86 21.90 67
4/12/2013 22.32 22.32 22.22 22.22 13
4/11/2013 22.22 22.47 22.22 22.39 54
4/10/2013 21.91 22.25 21.87 22.25 29
4/9/2013 21.88 21.94 21.80 21.83 18
4/8/2013 21.72 21.77 21.57 21.77 40
4/5/2013 21.48 21.62 21.03 21.62 19
4/4/2013 21.58 21.66 21.57 21.66 38
4/3/2013 21.59 21.61 21.50 21.50 147
4/2/2013 21.75 21.83 21.75 21.83 30
4/1/2013 21.55 21.57 21.55 21.57 33
3/28/2013 21.71 21.74 21.65 21.65 43
3/27/2013 21.53 21.70 21.53 21.67 157
3/26/2013 21.78 21.82 21.68 21.70 615
3/25/2013 22.09 22.09 21.68 21.68 27
3/22/2013 22.00 22.00 21.92 21.99 61
3/21/2013 21.72 21.75 21.72 21.75 30
3/20/2013 21.96 21.96 21.92 21.92 22
3/19/2013 21.94 21.94 21.68 21.80 46
3/18/2013 21.73 21.94 21.73 21.91 47
3/15/2013 22.17 22.18 22.09 22.10 24
3/14/2013 22.03 22.06 22.03 22.05 19
3/13/2013 21.81 21.90 21.81 21.82 36
3/12/2013 22.00 22.08 21.83 21.84 46
3/11/2013 21.81 21.98 21.81 21.91 71
3/8/2013 21.89 21.89 21.77 21.80 65
3/7/2013 21.74 21.86 21.74 21.86 24
3/6/2013 21.82 21.84 21.77 21.77 21
3/5/2013 21.82 21.86 21.71 21.84 56
3/4/2013 21.46 21.46 21.36 21.46 11
3/1/2013 21.38 21.38 21.38 21.38 6
2/28/2013 21.47 21.64 21.47 21.56 18
2/27/2013 21.14 21.56 21.14 21.56 11
2/26/2013 21.19 21.19 21.19 21.19 0
2/25/2013 21.71 21.71 21.19 21.19 43
2/22/2013 21.50 21.70 21.49 21.70 36
2/21/2013 21.50 21.50 21.30 21.40 97
2/20/2013 22.06 22.06 21.80 21.80 14
2/19/2013 21.85 22.00 21.85 21.98 26
2/15/2013 21.84 21.85 21.84 21.85 22
2/14/2013 21.88 21.96 21.84 21.96 88
2/13/2013 22.15 22.15 22.01 22.01 24
2/12/2013 21.96 22.03 21.96 21.96 40
2/11/2013 21.90 21.90 21.72 21.82 55
2/8/2013 21.79 22.00 21.79 21.90 22
2/7/2013 21.88 21.88 21.63 21.68 38
2/6/2013 21.95 22.00 21.88 21.99 47
2/5/2013 21.92 22.10 21.87 22.00 137
2/4/2013 22.05 22.05 21.94 21.94 34
2/1/2013 22.18 22.38 22.18 22.28 55
1/31/2013 22.14 22.14 22.03 22.03 16
1/30/2013 22.16 22.33 22.15 22.17 61
1/29/2013 22.12 22.23 22.12 22.22 53
1/28/2013 22.00 22.03 21.89 21.95 70
1/25/2013 21.98 22.06 21.90 21.96 157
1/24/2013 21.73 21.94 21.73 21.88 31
1/23/2013 21.66 21.73 21.60 21.73 66
1/22/2013 21.61 21.67 21.51 21.67 112
1/18/2013 21.66 21.68 21.60 21.68 19
1/17/2013 21.62 21.74 21.60 21.74 72
1/16/2013 21.49 21.53 21.46 21.48 51
1/15/2013 21.68 21.68 21.57 21.59 10
1/14/2013 21.65 21.76 21.62 21.76 18
1/11/2013 21.82 21.82 21.59 21.79 46
1/10/2013 21.75 21.75 21.63 21.66 51
1/9/2013 21.31 21.36 21.31 21.36 17
1/8/2013 21.16 21.20 21.16 21.20 4
1/7/2013 21.35 21.35 21.22 21.26 35
1/4/2013 21.23 21.42 21.23 21.42 82
1/3/2013 21.33 21.42 21.26 21.40 38
1/2/2013 21.57 21.70 21.33 21.50 133
12/31/2012 20.96 21.17 20.87 21.03 58
12/28/2012 20.82 20.96 20.79 20.79 21
12/27/2012 21.07 21.20 20.85 20.95 69
12/26/2012 20.83 20.99 20.82 20.97 24
12/24/2012 20.81 21.03 20.80 20.81 192
Marketplace
Trading Center