$35.22 -0.79 (%) BLDRS Index Fds Tr Shs BLDRS Emerging Markets 50 ADR Index Fund - NASDAQ

Jan. 30, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADRE historical data

Date Open High Low Close Volume
1/30/201535.4035.5235.2235.2223,720
1/29/201536.4236.4235.8336.012,805
1/28/201537.0037.0036.3536.3515,662
1/27/201536.7537.2636.7537.1511,607
1/26/201537.2437.3937.2237.294,203
1/23/201537.3237.5437.3237.3426,893
1/22/201537.1437.5637.0037.565,888
1/21/201536.2736.9936.2736.996,368
1/20/201535.9736.1335.8536.075,264
1/16/201535.6336.0035.6336.006,491
1/15/201535.8035.8735.5535.559,847
1/14/201535.2135.3534.9635.3510,819
1/13/201535.6635.7835.4335.528,450
1/12/201535.4535.4835.1035.2216,318
1/9/201535.8135.8735.5235.6921,258
1/8/201535.4435.8835.4435.7512,953
1/6/201534.5134.5434.1134.487,264
1/5/201534.8134.8134.4334.4613,066
1/2/201535.4735.4735.0635.1615,088
12/31/201435.6235.7135.5035.5241,609
12/30/201435.7335.7335.4735.5427,507
12/29/201435.7835.9435.7535.7522,849
12/26/201435.7636.1935.7635.8915,291
12/24/201435.6535.7635.6535.765,407
12/23/201435.7135.8235.6135.7628,515
12/22/201435.7635.9435.7435.8723,162
12/19/201435.6335.8235.4335.7029,758
12/18/201435.5736.1035.5735.8010,190
12/17/201434.1035.2334.1035.0515,078
12/16/201434.0534.6633.8134.1615,509
12/15/201435.1535.1534.3434.3813,498
12/12/201435.5635.5635.0435.0410,009
12/11/201435.7035.9535.6035.6715,705
12/10/201436.3736.3735.7535.8710,969
12/9/201436.1636.6136.1536.5840,849
12/8/201437.2237.4636.6536.7417,313
12/5/201437.5937.6637.4137.6316,235
12/4/201437.7437.8037.6537.6712,366
12/3/201437.5537.8637.5537.747,228
12/2/201437.8937.9237.6237.6817,735
12/1/201438.3938.3937.8437.9610,619
11/28/201439.3239.3238.9538.963,174
11/26/201439.7439.9439.7439.846,074
11/25/201439.8739.9139.5239.5211,008
11/24/201440.0140.0139.6639.698,718
11/21/201439.3240.0839.3240.0616,685
11/20/201438.6238.6738.3438.5612,842
11/19/201438.3838.5238.2038.527,145
11/18/201438.0238.2637.9838.2248,075
11/17/201438.2438.2438.0038.085,331
11/14/201438.1338.5938.1338.5320,223
11/13/201438.7538.7538.2838.395,419
11/12/201438.7538.9738.5938.674,986
11/11/201438.7038.8038.4938.747,324
11/10/201438.7839.0038.7838.8152,742
11/7/201438.5638.8338.3638.724,893
11/6/201439.1339.1338.6338.679,705
11/5/201439.0739.1839.0239.138,733
11/4/201439.1839.3839.0839.318,216
11/3/201439.5039.5039.1339.2543,304
10/31/201439.5039.6939.4639.697,367
10/30/201439.0139.2238.9139.1528,569
10/29/201439.1539.1538.5338.654,260
10/28/201438.1338.8838.1338.879,840
10/27/201437.8737.8937.4237.8912,683
10/24/201437.9138.7537.9138.646,688
10/23/201438.6538.6538.0338.058,936
10/22/201438.8739.0738.6038.607,987
10/21/201438.7338.8838.5338.7716,919
10/20/201438.3938.8938.1038.78136,913
10/17/201438.8439.1338.8138.9914,129
10/16/201437.7338.8037.7338.3736,477
10/15/201438.8438.8437.9638.7216,962
10/14/201439.3239.7539.0839.5315,297
10/13/201439.2139.8439.2139.3935,781
10/10/201439.4039.4038.5038.5015,088
10/9/201440.1240.1839.5939.668,161
10/8/201439.6840.0739.1740.0510,892
10/7/201439.9440.0639.6839.696,057
10/6/201439.9340.1239.8239.8219,158
10/3/201438.4639.0138.4638.9738,176
10/2/201438.2938.6437.7938.4716,072
10/1/201438.8838.9238.2038.2446,836
9/30/201439.1839.3138.8839.2148,178
9/29/201439.4739.5839.1439.4440,193
9/26/201440.0240.6040.0240.46192,394
9/25/201440.5940.6139.9740.0322,293
9/24/201440.6041.1140.6041.059,549
9/23/201440.5740.8740.4140.5017,071
9/22/201440.8240.9040.5140.7141,562
9/19/201442.0342.0341.3741.4615,637
9/18/201442.1042.3342.0942.2112,916
9/17/201442.3742.4642.1042.147,304
9/16/201441.6542.6141.6542.3219,642
9/15/201441.8341.9441.5741.7619,541
9/12/201442.4442.4441.8242.0227,134
9/11/201442.5542.8342.5542.7113,284
9/10/201442.8542.8542.4242.7123,533
9/9/201443.5943.5943.0243.1125,681
9/8/201444.4644.4643.6643.6717,303
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center