$22.74 +0.03 (%) BLDRS Index Fds Tr Shs BLDRS Europe 100 ADR Index Fund - NASDAQ

Oct. 20, 2014 | 03:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADRU historical data

Date Open High Low Close Volume
10/17/201422.7222.7522.5522.716,317
10/16/201422.0022.3522.0022.3011,062
10/15/201422.6422.7722.0222.3210,321
10/14/201422.9522.9522.8722.873,111
10/13/201423.0223.0622.9923.042,961
10/10/201423.0123.0522.8022.807,143
10/9/201423.6623.6623.2323.294,248
10/8/201423.5323.8723.5023.875,858
10/7/201423.7523.7523.5623.564,980
10/6/201423.9423.9923.8723.994,057
10/3/201423.8223.8323.6923.838,915
10/2/201423.8824.0523.7023.816,328
10/1/201424.2624.2624.0124.092,722
9/30/201424.3624.3624.3224.35651
9/29/201424.4124.4324.4024.433,705
9/26/201424.4124.6724.4124.671,457
9/25/201424.5324.5324.4324.4744,851
9/24/201424.7024.8024.7024.801,640
9/23/201424.7424.7424.6124.611,602
9/22/201424.8924.8924.7724.884,379
9/19/201425.0125.0725.0025.021,697
9/18/201425.0425.0425.0425.040
9/17/201425.1325.1525.0225.042,305
9/16/201424.8924.9024.8824.903,893
9/15/201424.9025.0124.9024.942,436
9/12/201424.9224.9824.8924.891,689
9/11/201424.8224.9024.8224.90961
9/10/201424.8525.0024.8524.992,640
9/9/201424.9024.9124.8524.852,803
9/8/201425.0425.0424.9024.933,865
9/5/201425.2525.2525.1925.192,038
9/4/201425.4025.4025.1625.1612,394
9/3/201425.4125.4125.2825.392,975
9/2/201425.1025.2125.1025.206,544
8/29/201425.1025.1725.1025.171,928
8/28/201424.9925.1724.9925.102,201
8/27/201425.2225.2325.2225.23208
8/26/201425.1525.2125.1225.188,112
8/25/201424.9025.1624.9025.112,281
8/22/201424.9224.9224.8124.914,026
8/21/201425.0225.0524.9325.051,800
8/20/201424.7424.9024.7424.84739
8/19/201424.7724.9324.7724.911,982
8/18/201424.7124.8824.7124.885,292
8/15/201424.4824.6124.4824.613,377
8/14/201424.6324.6824.5824.622,861
8/13/201424.4124.5524.4124.486,041
8/12/201424.4024.4124.4024.41315
8/11/201424.5224.5224.4324.503,956
8/8/201424.2624.4424.2624.372,051
8/7/201424.5024.5024.5024.50235
8/6/201424.5324.5324.5324.53691
8/5/201424.8624.8624.5324.5411,757
8/4/201424.7724.8324.7624.821,187
8/1/201424.8824.8824.7524.81756
7/31/201425.2025.2024.9324.931,357
7/30/201425.3025.5525.1825.55763
7/29/201425.3725.4525.3725.441,067
7/28/201425.4925.4925.2225.391,594
7/25/201425.4625.5025.4225.5013,026
7/24/201425.5225.5625.4525.4846,523
7/23/201425.4225.5525.3625.3828,953
7/22/201425.3425.4925.2525.4524,659
7/21/201425.1525.2625.0025.2039,212
7/18/201425.2825.3625.2325.3433,159
7/17/201425.4725.4725.4625.461,220
7/16/201425.5425.5425.4725.483,416
7/15/201425.4025.5025.2525.357,977
7/14/201425.3825.5225.3825.462,035
7/11/201425.1525.2625.1425.253,095
7/10/201425.1825.2824.7325.1712,435
7/9/201425.4425.5725.4225.563,118
7/8/201425.6625.6625.4425.445,829
7/7/201425.8025.8025.7025.742,740
7/3/201425.9625.9625.9225.92400
7/2/201425.6925.6925.6925.69233
7/1/201425.7525.7925.7525.79807
6/30/201425.5725.6125.5025.611,428
6/27/201425.2225.5425.2225.51306
6/26/201425.3025.3325.3025.33813
6/25/201425.5025.6125.5025.612,624
6/24/201425.7025.7625.6125.6118,005
6/20/201425.9525.9525.8625.86739
6/19/201426.2926.3326.1926.195,954
6/18/201425.9626.0625.9226.036,673
6/17/201425.7525.8825.7525.827,556
6/16/201425.7325.9125.7325.91999
6/13/201425.8025.8225.7725.771,042
6/12/201425.8425.9325.7525.764,129
6/11/201425.8725.8725.8025.801,554
6/10/201425.8125.9525.8125.952,248
6/9/201425.7125.9325.7125.908,805
6/6/201425.8625.8825.7125.821,267
6/5/201425.6825.7825.6625.782,952
6/4/201425.5525.6025.5225.561,470
6/3/201425.5625.5725.5625.57257
6/2/201425.7725.7725.5625.693,381
5/30/201425.7125.7125.6125.611,100
5/29/201425.6525.7425.6225.745,850
5/28/201425.6525.6525.5525.611,780
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center