$18.54 -0.32 (%) BLDRS Index Fds Tr Shs BLDRS Europe 100 ADR Index Fund - NASDAQ

Feb. 5, 2016 | 03:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADRU historical data

Date Open High Low Close Volume
2/5/201618.5418.5418.5418.54120
2/4/201618.8518.8618.8518.86300
2/3/201618.8618.8618.7018.801,617
2/2/201618.9418.9418.7618.761,329
2/1/201619.2619.2619.2619.26173
1/29/201619.2319.2319.2319.23610
1/28/201618.9619.0018.9619.00580
1/27/201619.1219.1219.1219.120
1/26/201618.9019.1218.8919.128,651
1/25/201618.9318.9318.8118.88424
1/22/201618.9419.0118.9418.97702
1/21/201618.4118.4118.4118.410
1/20/201618.3218.4117.8618.416,255
1/19/201618.8118.8418.7418.742,398
1/15/201618.6818.6818.4818.491,200
1/14/201618.8519.1218.8419.051,201
1/13/201619.3019.3019.1919.20635
1/12/201619.2519.2519.0119.081,523
1/11/201619.1019.1218.9519.061,249
1/8/201619.4119.4119.3019.30796
1/7/201619.3419.4419.3419.342,684
1/6/201619.6119.7519.6119.701,974
1/5/201619.9320.0619.9320.06731
1/4/201620.0020.0819.9020.083,620
12/31/201520.6720.6720.4720.494,866
12/30/201520.7720.7720.6320.691,388
12/29/201520.7420.8620.7420.861,813
12/28/201520.7320.7320.5120.534,916
12/24/201520.8320.8320.8320.83123
12/23/201520.5420.6720.5220.672,418
12/22/201520.3120.3120.0720.194,078
12/21/201520.2220.2620.0020.094,234
12/18/201520.3020.3020.0820.08724
12/17/201520.9320.9320.5220.527,776
12/16/201520.4820.6520.4320.648,467
12/15/201520.4220.5120.3720.4241,826
12/14/201520.2720.2720.1520.15471
12/11/201520.3820.3820.3820.3810,010
12/10/201520.8320.8320.8320.832,558
12/9/201520.8220.8220.7520.763,413
12/8/201520.6820.7120.6620.66638
12/7/201521.1521.1521.0821.081,330
12/4/201521.1421.2521.1221.253,263
12/3/201520.7621.3720.4721.154,050
12/2/201521.6021.6021.5121.51316
12/1/201521.6221.6221.6221.62222
11/30/201521.3821.3821.3621.372,023
11/27/201521.4221.4221.4221.420
11/25/201521.3321.4221.3321.42496
11/24/201521.3321.3321.3321.33304
11/23/201521.2121.2121.2121.21217
11/20/201521.6721.6721.5821.58400
11/19/201521.6221.6221.6221.62363
11/18/201521.3521.5121.3521.511,846
11/17/201521.3121.3121.3121.31193
11/16/201521.0221.0221.0221.02300
11/13/201520.9820.9820.9420.94487
11/12/201521.2521.2521.1021.104,257
11/11/201521.2521.2521.2521.250
11/10/201521.2521.2521.2521.25245
11/9/201521.4921.4921.3321.33773
11/6/201521.6521.6521.6421.653,752
11/5/201521.7721.8521.7721.85501
11/4/201522.0322.0821.8121.824,056
11/3/201521.8821.8821.8821.880
10/30/201521.8221.8221.7521.75439
10/29/201521.7221.8721.7221.87724
10/28/201521.7821.7821.7821.7878
10/27/201521.7821.7821.7821.78259
10/26/201522.0622.0622.0622.060
10/23/201522.0022.1622.0022.06625
10/22/201521.9421.9421.9421.94260
10/21/201521.7621.7921.7621.79840
10/20/201521.8221.9021.8221.86571
10/19/201521.8822.0021.8822.00751
10/16/201521.6521.6521.6521.650
10/15/201521.6521.6521.6521.650
10/14/201521.6521.6521.6521.65182
10/13/201521.5321.5321.5021.524,403
10/12/201521.8021.8021.8021.80144
10/9/201521.8121.8121.8121.81500
10/8/201521.7421.7521.7421.742,488
10/7/201521.5221.5221.5221.52216
10/6/201521.4521.5321.3421.535,012
10/5/201521.3021.3121.3021.31782
10/2/201520.6520.9020.6520.824,444
10/1/201520.4520.4520.4220.42403
9/30/201520.4020.4420.3520.371,880
9/29/201520.0020.0019.9020.002,287
9/28/201520.0220.0220.0120.011,463
9/25/201520.6320.6320.4520.45600
9/24/201520.2820.3020.2120.301,484
9/23/201520.5920.6020.4620.494,906
9/22/201520.6620.6620.4620.502,858
9/21/201521.2721.2721.1221.12311
9/18/201521.3521.3521.1921.19969
9/17/201521.8021.9421.8021.943,207
9/16/201521.7221.9621.7221.961,164
9/15/201521.5221.5521.5221.551,766
9/14/201521.4321.4321.3221.321,840
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center