$24.39 -0.13 (%) BLDRS Index Fds Tr Shs BLDRS Europe 100 ADR Index Fund - NASDAQ

May. 22, 2015 | 12:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADRU historical data

Date Open High Low Close Volume
5/22/201524.4524.4524.2624.39652
5/21/201524.5424.5524.5224.52647
5/20/201524.2524.3024.2524.291,857
5/19/201524.2624.2624.1324.232,692
5/18/201524.2724.3124.2224.261,681
5/15/201524.4324.4824.3524.483,082
5/14/201524.4224.4824.4224.422,446
5/13/201524.3024.3324.3024.33952
5/12/201524.1724.1724.1724.17381
5/11/201524.1324.2424.1324.241,370
5/8/201524.0424.2824.0424.193,542
5/7/201523.6523.6723.5423.6610,772
5/6/201523.6523.6523.6523.650
5/5/201523.9023.9023.6523.657,901
5/4/201524.0624.0623.9123.91264
5/1/201523.8023.8023.8023.80773
4/30/201523.9823.9823.7423.743,939
4/29/201524.0324.0323.9023.90430
4/28/201523.8024.1223.8024.12810
4/27/201524.1424.2824.1024.112,786
4/24/201523.9024.0023.8723.911,821
4/23/201523.7123.8823.6323.871,722
4/22/201523.6523.6523.6523.65909
4/21/201523.7123.7123.7023.701,202
4/20/201523.6323.6523.5523.561,593
4/17/201523.5723.5723.4323.541,574
4/16/201523.6323.8623.6323.86825
4/15/201523.7023.7223.6423.681,830
4/14/201523.6623.7123.6423.711,477
4/13/201523.5023.5923.4523.468,022
4/10/201523.5023.5023.5023.50272
4/9/201523.5023.5023.5023.50370
4/8/201523.6223.6223.4423.462,779
4/7/201523.5723.5723.5423.54651
4/6/201523.2823.4523.2823.444,526
4/2/201523.2023.2023.1023.101,367
4/1/201522.9523.0522.9523.051,632
3/31/201522.8722.9422.8322.917,662
3/30/201523.2123.3023.1323.211,866
3/27/201523.1323.1923.0723.1444,879
3/26/201523.0023.1523.0023.09494
3/25/201523.6123.6123.2823.293,188
3/24/201523.5923.5923.4323.501,752
3/23/201523.4623.6023.4523.5741,583
3/20/201523.2223.5423.2223.483,555
3/19/201522.9622.9622.8422.922,245
3/18/201522.5423.2922.5423.233,924
3/17/201522.5522.5522.5322.53664
3/16/201522.5222.6622.5222.663,003
3/13/201522.3722.3722.2022.291,677
3/11/201522.3922.3922.2822.353,424
3/10/201522.6222.6222.3122.3156,514
3/9/201522.8322.9622.8322.955,284
3/6/201523.1423.1422.8922.8915,141
3/5/201523.4323.4323.3223.402,934
3/4/201523.3323.3523.3023.301,444
3/3/201523.4523.4523.3023.391,494
3/2/201523.5523.5523.4823.531,819
2/27/201523.6723.6723.5923.594,607
2/26/201523.6123.6123.5223.5218,347
2/25/201523.5823.6123.5823.613,013
2/24/201523.6423.6423.5723.61588
2/23/201523.5123.5123.4323.462,311
2/20/201523.2123.5823.2123.5833,365
2/19/201523.4123.4523.3923.391,870
2/18/201523.3223.4023.3223.343,268
2/17/201523.3323.3323.1823.201,432
2/13/201523.1523.2723.1523.272,050
2/12/201522.9023.1422.9023.142,704
2/11/201522.6822.7522.6822.752,880
2/10/201522.8122.8122.7622.776,837
2/9/201522.5022.7522.5022.7419,483
2/6/201522.8022.8522.7422.744,848
2/5/201522.9022.9022.8922.89245
2/4/201522.7222.9022.6922.691,751
2/3/201522.6922.9722.6922.975,313
2/2/201522.3522.4322.2722.431,535
1/30/201522.4022.4022.2222.22362
1/29/201522.4322.4822.3522.487,395
1/28/201522.5222.5422.3622.364,181
1/27/201522.7422.7422.7422.74478
1/26/201522.6022.7222.5422.685,645
1/23/201522.4522.5722.4522.482,537
1/22/201522.4122.5822.3422.554,898
1/21/201522.3122.4222.2422.425,810
1/20/201522.1822.2022.1422.151,065
1/16/201521.9122.0921.9122.091,250
1/15/201521.8321.8721.7121.876,385
1/14/201521.6721.6721.5721.57677
1/13/201521.7021.8921.6721.672,202
1/12/201521.6821.7021.5021.684,577
1/9/201521.7221.7321.5521.7215,373
1/8/201521.8921.9421.8221.823,010
1/6/201521.6121.6121.2521.376,929
1/5/201521.8621.8621.5821.584,566
1/2/201522.5322.5322.2122.276,689
12/31/201422.5022.5022.3322.337,962
12/30/201422.6322.6322.4722.473,473
12/29/201422.6122.7722.6122.698,501
12/26/201422.9322.9322.8722.871,920
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center