$39.51 +0.36 (%) BLDRS Index Fds Tr Shs BLDRS Emerging Markets 50 ADR Index Fund - NASDAQ

Oct. 31, 2014 | 12:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADRE historical data

Date Open High Low Close Volume
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
9/5/201444.2144.2543.9644.2419,835
9/4/201444.4744.6144.0544.1014,172
9/3/201444.6644.6644.2444.4827,408
9/2/201443.6243.9443.4443.8849,944
8/29/201443.3243.5343.2343.5120,341
8/28/201443.0043.1842.9143.1323,574
8/27/201443.2143.4743.0943.4513,111
8/26/201442.8743.1042.8743.1032,009
8/25/201442.7742.7742.5442.7226,025
8/22/201442.4142.5542.2842.3820,678
8/21/201442.8342.8342.4742.558,730
8/20/201442.6842.8242.5642.8117,641
8/19/201442.5642.7642.5042.7323,593
8/18/201442.0742.4842.0742.4845,871
8/15/201441.7941.9241.5141.8710,762
8/14/201441.4041.5941.4041.5513,217
8/13/201441.6541.6541.2041.2512,848
8/12/201441.1541.4241.1141.206,009
8/11/201440.9341.3340.9341.2930,143
8/8/201440.5940.6940.3940.6641,414
8/7/201441.0041.1740.4040.4910,324
8/6/201440.5840.9840.5440.9019,301
8/5/201441.0641.0640.5840.768,446
8/4/201441.0041.3240.8741.3225,077
8/1/201440.6441.0740.5040.8439,999
7/31/201441.1541.2240.6940.8217,280
7/30/201441.8241.8441.4441.5912,786
7/29/201441.8041.9741.5541.5717,513
7/28/201441.7941.8041.5941.7742,295
7/25/201441.5441.6641.5041.6010,930
7/24/201441.3941.6041.3241.6018,100
7/23/201441.3941.3941.2141.2812,024
7/22/201441.1941.3841.1841.3520,440
7/21/201440.5440.8640.4640.846,095
7/18/201440.2740.6840.2640.5610,782
7/17/201440.2240.2239.7539.758,659
7/16/201440.5440.5840.3140.3718,818
7/15/201440.4140.4740.1540.4612,743
7/14/201440.0340.4140.0340.389,043
7/11/201439.6639.8439.6239.846,531
7/10/201439.3939.7939.3839.7917,924
7/9/201439.4339.7639.4339.7611,335
7/8/201439.7039.7039.4139.447,578
7/7/201439.7939.8039.6239.634,589
7/3/201439.6239.8939.6239.883,312
7/2/201439.7039.7339.5739.638,715
7/1/201439.2039.5239.2039.5122,176
6/30/201439.0739.1239.0339.126,719
6/27/201438.9339.1138.8539.1013,270
6/26/201438.8939.0038.8638.987,713
6/25/201438.7738.8938.6638.843,532
6/24/201438.9139.1838.6838.745,678
6/20/201439.0239.0338.9438.983,298
6/19/201439.2639.3239.2139.293,970
6/18/201438.7639.3438.7639.3429,552
6/17/201438.8438.8438.7538.843,220
6/16/201439.1339.1338.8938.947,771
6/13/201439.0639.2039.0639.195,231
6/12/201439.1639.2138.9639.0020,956
6/11/201439.1439.2539.1239.1812,307
6/10/201438.9639.2038.9639.138,511
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center