$24.06 +0.09 (%) BLDRS Index Fds Tr Shs BLDRS Europe 100 ADR Index Fund - NASDAQ

Nov. 26, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADRU historical data

Date Open High Low Close Volume
11/26/201424.0424.0624.0424.06967
11/25/201424.0824.0823.8923.972,033
11/24/201424.0824.0823.8723.9070,540
11/21/201423.8523.9223.7823.783,680
11/20/201423.6223.6223.5923.611,279
11/19/201423.8523.8523.6223.733,795
11/18/201423.5723.6823.5723.683,248
11/17/201423.4023.5223.4023.5111,685
11/14/201423.3123.4123.2923.384,475
11/13/201423.4523.4523.3123.31631
11/12/201423.2923.3123.2923.2910,504
11/11/201423.2923.5823.2923.5443,603
11/10/201423.2323.2323.2323.23808
11/7/201423.1923.2123.1923.213,166
11/6/201423.2523.2923.2523.2910,854
11/5/201423.1323.1323.1323.130
11/4/201423.1623.1723.0323.139,413
11/3/201423.4123.4123.1623.184,622
10/31/201423.4123.5723.4123.531,514
10/30/201423.1523.1623.1523.16951
10/29/201423.3523.3523.1723.178,372
10/28/201423.3323.4023.2423.357,067
10/27/201423.0823.1123.0723.11978
10/24/201423.2623.2623.2023.20952
10/23/201423.1623.1623.1523.151,111
10/22/201423.0023.0022.8022.8717,847
10/21/201422.9523.1122.7823.1111,349
10/20/201422.6822.7922.6822.742,450
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center