$19.23 +0.06 (%) BLDRS Index Fds Tr Shs BLDRS Europe 100 ADR Index Fund - NASDAQ

Dec. 9, 2016 | 03:56 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADRU historical data

Date Open High Low Close Volume
12/9/201619.2319.2919.1419.23811
12/8/201619.1619.1819.0919.177,337
12/7/201619.0019.1219.0019.12401
12/6/201618.8218.8218.8218.821,040
12/5/201618.8018.8818.7718.881,300
12/2/201618.5518.5618.5518.561,019
12/1/201618.6218.6218.6218.62116
11/30/201618.6118.6118.5518.591,079
11/29/201618.4418.4418.4418.44160
11/28/201618.4018.4018.4018.400
11/25/201618.4018.4018.4018.400
11/23/201618.2518.4018.2518.40836
11/21/201618.4918.4918.4018.40970
11/18/201618.3618.3618.3618.36100
11/17/201618.6818.6818.6218.62350
11/16/201618.4618.4618.4418.44415
11/15/201618.4718.5518.4718.53670
11/14/201618.5918.6018.4418.553,766
11/11/201618.8118.8118.8118.810
11/10/201618.8118.8118.8118.81450
11/9/201618.6018.6018.6018.600
11/8/201618.6018.6018.6018.600
11/7/201618.6018.6818.5918.602,335
11/4/201618.5918.5918.5918.590
11/3/201618.5918.5918.5918.590
11/2/201618.5918.5918.5918.59220
11/1/201619.0219.0218.7018.723,067
10/31/201618.8418.8518.8018.85971
10/28/201618.9818.9818.9818.980
10/27/201618.8918.9818.8918.981,132
10/26/201619.0019.0019.0019.00166
10/25/201619.0119.0119.0119.01406
10/24/201619.0519.0519.0519.050
10/21/201619.0619.1019.0519.05827
10/20/201619.1519.2019.1519.20926
10/19/201619.0219.1719.0219.17322
10/18/201619.2619.2619.0619.06624
10/17/201618.9018.9018.8118.8110,195
10/14/201619.0919.0918.9718.975,124
10/13/201618.9218.9218.7518.84822
10/12/201619.0819.1419.0119.091,800
10/11/201619.4819.4819.3519.3521,722
10/10/201619.4619.4619.4619.461,170
10/7/201619.4619.5119.4519.471,138
10/6/201619.5419.6319.5419.621,454
10/5/201619.6619.7419.6319.723,083
10/4/201619.4819.4819.4819.480
10/3/201619.4819.4819.4819.480
9/30/201619.5019.5019.4819.483,775
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
  • Showing 1-100 of 1,248 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center