$19.48 -0.05 (%) BLDRS Index Fds Tr Shs BLDRS Europe 100 ADR Index Fund - NASDAQ

Sep. 30, 2016 | 10:16 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADRU historical data

Date Open High Low Close Volume
9/29/201619.6619.6619.4719.53313
9/28/201619.6219.6219.6219.62431
9/27/201619.5319.5319.4319.52870
9/26/201619.5119.5119.5119.51334
9/23/201619.7419.7419.7419.74212
9/22/201619.9219.9219.8819.88855
9/21/201619.4519.4519.4519.450
9/20/201619.4819.4819.4519.451,378
9/19/201619.4319.4319.4119.411,001
9/16/201619.4119.4119.1819.182,494
9/15/201619.7419.7419.5819.612,889
9/14/201619.5119.5119.5119.510
9/13/201619.6819.6819.5119.511,012
9/12/201619.8019.9919.6119.991,149
9/9/201619.8919.8919.8719.88730
9/8/201620.2520.2520.1420.141,229
9/7/201620.2720.2720.0620.061,582
9/6/201620.2320.2320.2320.230
9/2/201620.0020.2320.0020.236,309
9/1/201619.7719.7719.6619.773,032
8/31/201619.7619.7619.7619.76415
8/30/201619.8519.8519.8519.85477
8/29/201619.7619.7719.7619.7718,100
8/26/201620.0220.0219.7219.772,188
8/25/201619.9819.9819.8519.851,900
8/24/201619.9319.9919.9319.991,323
8/23/201620.0520.0519.9219.95851
8/22/201619.7619.8919.7619.831,484
8/19/201619.8019.8519.8019.821,027
8/18/201619.9519.9519.9519.952,099
8/17/201619.7519.8719.7519.871,200
8/16/201619.9519.9519.9519.95201
8/15/201619.9819.9819.8419.84481
8/12/201619.8619.8619.7619.813,556
8/11/201619.8319.9119.8319.912,396
8/10/201619.7719.7719.7719.77103
8/9/201619.7219.7219.7219.72183
8/8/201619.5519.6019.5319.60800
8/5/201619.5919.5919.5919.59170
8/4/201619.6419.6419.6119.61420
8/3/201619.4919.5419.4619.541,563
8/2/201619.4519.5219.4519.51982
8/1/201619.5219.8019.5219.566,379
7/29/201619.8119.8319.8119.83740
7/28/201619.6719.7319.6619.733,046
7/27/201619.7519.7919.7519.791,200
7/26/201619.6219.7519.6219.681,880
7/25/201619.6219.6219.6019.623,448
7/22/201619.6719.7219.6719.72300
7/21/201619.6219.7419.5919.592,376
7/20/201619.5919.6719.5519.641,678
7/19/201619.3619.5419.3619.541,814
7/18/201619.6819.7319.6719.702,685
7/15/201619.6019.6319.5719.573,224
7/14/201619.7719.7719.7019.711,699
7/13/201619.7519.7519.7519.75117
7/12/201619.5119.5219.5119.521,001
7/11/201619.2519.3719.2219.293,002
7/8/201619.0819.0819.0819.081,830
7/7/201619.0119.0118.7618.762,368
7/6/201618.7118.8318.7118.831,473
7/5/201619.1619.1619.0219.02842
7/1/201619.4219.4219.4219.42455
6/30/201619.0419.0419.0419.04383
6/29/201618.8919.0318.8918.971,421
6/28/201618.3918.6318.3618.522,875
6/27/201618.1818.1817.8217.984,983
6/24/201618.5019.0218.0218.4617,024
6/23/201620.2020.2419.9920.242,246
6/22/201619.7919.7919.7919.790
6/21/201619.6719.7919.6619.79743
6/20/201619.6619.6619.6619.661,079
6/17/201618.9418.9518.9418.95397
6/16/201618.6319.0318.5319.033,067
6/15/201618.8818.9718.8518.911,743
6/14/201618.9618.9618.7118.81851
6/13/201619.2519.3019.2519.25766
6/10/201619.6419.7019.5019.50875
6/9/201620.3420.3420.3420.340
6/8/201620.3420.3420.3420.34570
6/7/201620.2920.2920.2920.29890
6/6/201620.0620.2620.0620.264,550
6/3/201620.0220.0420.0120.032,800
6/2/201619.9319.9719.9119.932,901
6/1/201619.9119.9519.9119.921,962
5/31/201620.0520.0519.9719.971,300
5/27/201620.1720.2420.1120.1110,416
5/26/201620.2720.2720.1620.162,016
5/25/201620.1220.2020.1220.20236
5/24/201619.8319.8919.8219.8718,300
5/23/201619.5119.5319.5119.53243
5/20/201619.5919.5919.5919.591,232
5/19/201619.3819.3819.2619.262,533
5/18/201619.5319.5519.5319.55278
5/17/201619.4719.5919.4219.555,641
5/16/201619.4319.5219.4319.52387
5/13/201619.3419.3719.3419.37323
5/12/201619.7419.7419.4719.522,928
5/11/201619.6419.6419.6419.640
5/10/201619.5719.6419.5619.643,001
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center