$23.14 +0.05 (%) BLDRS Index Fds Tr Shs BLDRS Europe 100 ADR Index Fund - NASDAQ

Mar. 27, 2015 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADRU historical data

Date Open High Low Close Volume
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
12/24/201422.8122.8222.7222.824,318
12/23/201422.6922.7622.6722.7612,905
12/22/201422.7122.8122.7122.801,366
12/19/201422.7022.8721.8122.8713,413
12/18/201422.8223.0522.8223.05435
12/17/201422.2322.5722.2322.574,661
12/16/201422.1622.3922.1622.263,891
12/15/201422.4322.4321.9822.026,131
12/12/201422.9022.9122.4422.442,867
12/11/201423.0723.0723.0723.0711,460
12/10/201422.9623.0322.9623.022,056
12/9/201423.4323.4323.2523.254,041
12/8/201423.6623.7023.5223.523,589
12/5/201423.8023.8223.8023.821,046
12/4/201423.8423.8423.6123.712,678
12/3/201423.7823.8923.7823.883,537
12/2/201423.9323.9323.9323.93281
12/1/201423.8123.8523.7723.8310,120
11/28/201424.0524.0523.8023.813,099
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center