$33.44 +0.58 (%) BLDRS Index Fds Tr Shs BLDRS Emerging Markets 50 ADR Index Fund - NASDAQ

Dec. 7, 2016 | 03:59 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

ADRE historical data

Date Open High Low Close Volume
12/7/201633.0433.4533.0433.4416,647
12/6/201632.8232.9032.7932.865,765
12/5/201632.5532.7432.5532.732,676
12/2/201632.4332.6932.4332.554,059
12/1/201633.3233.3232.4532.458,344
11/30/201633.5133.5133.3833.404,279
11/29/201633.0533.2833.0533.154,874
11/28/201633.1533.3233.1433.242,937
11/25/201633.0833.0833.0133.011,084
11/23/201633.0233.0832.9233.089,197
11/21/201632.9133.0332.8833.004,680
11/18/201632.6132.7332.5232.626,035
11/17/201632.9232.9832.7032.7517,633
11/16/201632.5732.9232.5732.8211,509
11/15/201632.6032.9432.5332.8217,650
11/14/201632.5332.5332.0032.2211,565
11/11/201632.7432.8832.2032.8813,618
11/10/201634.1534.1733.0833.147,643
11/9/201634.3234.5034.2734.367,142
11/8/201635.0935.0935.0935.092,219
11/7/201634.6235.1734.6235.1112,619
11/4/201633.9834.2933.9834.053,035
11/3/201634.4734.5634.1634.176,747
11/2/201634.7334.7334.2334.237,978
11/1/201635.3735.3734.5834.8612,741
10/31/201635.5035.5235.2735.333,966
10/28/201635.4735.5335.2035.305,533
10/27/201635.7935.7935.3835.492,409
10/26/201635.8135.8835.6035.666,504
10/25/201636.1436.1836.0236.054,677
10/24/201636.1736.2936.0436.115,661
10/21/201635.7535.9035.6335.855,206
10/20/201635.6835.8535.6735.855,392
10/19/201635.7935.8235.7435.782,929
10/18/201635.6735.8235.6035.6915,122
10/17/201635.0535.1735.0535.1413,701
10/14/201635.3835.4735.0835.116,436
10/13/201634.5535.0034.5435.003,298
10/12/201635.3635.3735.1435.306,958
10/11/201635.6335.6335.0935.298,805
10/10/201635.6036.0535.6035.959,679
10/7/201635.5735.5735.1435.333,480
10/6/201635.3735.4635.2635.464,515
10/5/201635.2235.4235.1735.398,946
10/4/201635.1335.2734.9134.9111,010
10/3/201634.8935.0034.8035.006,504
9/30/201634.9134.9334.7734.8415,875
9/29/201635.0535.0734.6934.7413,432
9/28/201635.0235.2534.8035.253,477
9/27/201634.6734.9934.6534.9930,084
9/26/201634.7934.7934.4534.496,700
9/23/201635.2535.2534.8934.953,803
9/22/201635.4235.5835.2635.4019,975
9/21/201634.3935.1134.3935.0120,343
9/20/201634.2234.2234.0734.117,724
9/19/201634.3134.4134.0334.1610,336
9/16/201634.0334.0333.8633.957,011
9/15/201634.0334.4233.8934.315,831
9/14/201633.8134.1033.8133.962,213
9/13/201634.1634.1633.6233.7915,083
9/12/201633.9334.6833.9334.683,481
9/9/201635.2035.2034.2734.2815,558
9/8/201635.3535.4835.2235.356,198
9/7/201635.5235.5235.3035.304,463
9/6/201634.9635.4034.9635.3924,891
9/2/201634.6934.7234.6534.706,390
9/1/201633.9434.2933.9434.182,542
8/31/201634.2534.2533.9134.014,060
8/30/201634.1434.2034.1434.20908
8/29/201633.9534.2433.9534.1915,796
8/26/201634.2234.4633.8733.903,105
8/25/201634.0034.1133.9733.975,133
8/24/201634.0734.0733.9933.99559
8/23/201634.3734.4134.1634.185,925
8/22/201634.3134.3134.0434.1311,567
8/19/201634.5034.5934.4634.552,964
8/18/201634.6234.6334.6034.631,156
8/17/201634.4234.5534.3234.556,384
8/16/201634.7334.7434.6234.717,254
8/15/201634.7034.9434.7034.8011,441
8/12/201634.1934.5334.1934.535,683
8/11/201633.9934.2633.9934.236,139
8/10/201633.8033.8633.6833.743,578
8/9/201633.6333.8133.6233.7413,823
8/8/201633.3733.5333.3733.477,477
8/5/201633.1633.3733.1533.359,004
8/4/201632.8733.0332.5432.542,646
8/3/201632.5232.7532.5232.752,911
8/2/201633.0033.0032.4432.612,045
8/1/201632.8233.0632.8232.946,686
7/29/201632.8332.8332.6132.837,381
7/28/201633.0033.0032.6832.828,705
7/27/201633.2433.2432.9433.114,390
7/26/201632.8533.0632.8533.047,231
7/25/201632.8432.8432.6532.703,057
7/22/201632.8932.9632.7332.964,396
7/21/201632.8733.0032.7132.8129,261
7/20/201632.5832.8032.5532.703,221
7/19/201632.5732.5932.4632.584,316
7/18/201632.3732.8032.3732.804,331
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center