$24.29 0.00 (%) BLDRS Index Fds Tr Shs BLDRS Developed Markets 100 ADR Index Fund - NASDAQ

Sep. 29, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADRD historical data

Date Open High Low Close Volume
9/29/201424.2024.2924.2024.291,346
9/26/201424.4824.5024.4824.50983
9/25/201424.6424.6424.3324.361,237
9/24/201424.5024.6824.5024.652,175
9/23/201424.5524.5924.3724.525,625
9/22/201424.8024.8324.6924.7514,353
9/19/201425.0625.0624.9024.901,555
9/18/201425.1525.1525.1225.141,665
9/17/201424.9124.9924.8824.912,572
9/16/201424.8925.0224.8925.011,668
9/15/201424.9024.9724.9024.972,715
9/12/201425.0225.0224.8924.916,190
9/11/201424.8824.9624.8824.957,344
9/10/201424.8124.8724.8124.87725
9/9/201424.9524.9524.7924.853,123
9/8/201425.0325.0324.9624.982,446
9/5/201425.0625.2025.0625.20479
9/4/201425.3325.3725.1125.113,401
9/3/201425.3325.3625.2925.344,880
9/2/201425.1625.1625.1025.151,128
8/29/201425.1725.1725.1225.151,772
8/28/201425.0925.0925.0925.09207
8/27/201425.2125.2125.2025.20582
8/26/201425.1325.1825.1325.156,815
8/25/201425.0025.1025.0025.0821,341
8/22/201425.0225.0224.8524.871,293
8/21/201424.8725.0324.8725.031,745
8/20/201424.9024.9124.8724.871,915
8/19/201424.8624.9224.8624.921,864
8/18/201424.8424.8524.8424.85357
8/15/201424.7724.8824.6224.735,393
8/14/201424.6924.7224.6824.691,613
8/13/201424.6324.6424.6124.642,262
8/12/201424.4724.5524.4724.531,575
8/11/201424.5524.5724.5124.5213,309
8/8/201424.3324.4724.2924.471,813
8/7/201424.6024.6024.4724.483,391
8/6/201424.5324.6824.5324.594,505
8/5/201424.7524.7524.7524.75337
8/4/201424.9924.9924.7924.791,522
8/1/201424.7424.9324.7424.852,271
7/31/201425.2625.2624.9624.963,876
7/30/201425.3425.3425.3425.34357
7/29/201425.3925.5125.3725.371,832
7/28/201425.3725.4625.3725.381,607
7/25/201425.3525.3525.3325.332,377
7/24/201425.4725.5325.4725.53825
7/23/201425.4525.4525.4025.44998
7/22/201425.5125.5125.4425.443,430
7/21/201425.2825.2825.1625.285,306
7/18/201425.2725.3825.2725.372,700
7/17/201425.3925.3925.1225.127,025
7/16/201425.4525.5725.4525.575,136
7/15/201425.3725.3925.2925.3912,580
7/14/201425.4225.4425.4225.42860
7/11/201425.1625.2425.1625.201,407
7/10/201425.1425.2224.9525.222,751
7/9/201425.4425.4525.4025.443,666
7/8/201425.5825.5825.4025.41863
7/7/201425.8025.8025.6425.684,776
7/3/201425.7825.7825.7825.780
7/2/201425.7725.8025.7525.782,161
7/1/201425.6225.7625.6225.731,209
6/30/201425.3725.4725.3725.463,204
6/27/201425.4625.4625.4625.460
6/26/201425.3325.4625.3325.461,871
6/25/201425.4625.4625.3925.402,627
6/24/201425.6625.6725.4625.463,376
6/20/201425.8525.8525.8525.85516
6/19/201426.0726.0725.9625.962,318
6/18/201425.6525.8725.6525.831,831
6/17/201425.5825.6125.5025.614,028
6/16/201425.6925.6925.5625.604,195
6/13/201425.5825.6125.5725.611,668
6/12/201425.7825.7825.5925.692,280
6/11/201425.6925.6925.4425.692,397
6/10/201425.7125.7625.5025.6913,653
6/9/201425.6725.7625.6325.634,134
6/6/201425.6725.6925.6025.605,514
6/5/201425.3925.5025.3825.472,842
6/4/201425.3025.3325.2625.3017,925
6/3/201425.3825.3825.3825.381,026
6/2/201425.5325.5325.3425.393,027
5/30/201425.2825.4125.2825.402,530
5/29/201425.3925.4325.3525.433,555
5/28/201425.3425.3425.3325.33947
5/27/201425.3625.4425.3225.366,803
5/23/201425.2025.2625.2025.262,098
5/22/201425.1425.2525.1425.258,069
5/21/201425.1725.2425.1525.249,454
5/20/201425.1125.1124.9424.965,711
5/19/201425.2125.2125.2125.21144
5/16/201425.2025.3025.2025.301,828
5/15/201425.3025.3025.1425.183,026
5/13/201425.4225.4225.3325.396,747
5/12/201425.2825.3825.2825.3753,287
5/8/201425.4325.4425.3025.3035,904
5/7/201425.2425.3225.2125.2727,846
5/6/201425.2325.3225.1925.2448,378
5/5/201425.2225.2925.0825.2731,826
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center