$24.90 -0.04 (%) BLDRS Index Fds Tr Shs BLDRS Europe 100 ADR Index Fund - NASDAQ

Sep. 16, 2014 | 11:46 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADRU historical data

Date Open High Low Close Volume
9/16/201020.1220.1620.0520.151,621
9/15/201020.1220.1420.1220.14600
9/14/201019.8520.2119.8520.214,047
9/13/201019.9419.9819.9419.98350
9/10/201019.6519.7019.6219.70700
9/9/201019.5519.5519.5519.550
9/8/201019.3719.5519.3719.551,615
9/7/201019.2919.2919.2619.26525
9/3/201019.5319.5319.5319.53100
9/2/201019.2219.3319.2219.319,200
9/1/201019.1519.2519.1519.203,549
8/31/201018.5418.6418.5418.589,500
8/30/201018.6918.6918.5818.591,300
8/27/201018.7218.7418.7218.74500
8/26/201018.6418.6418.3718.437,400
8/25/201018.1918.3318.1518.268,900
8/24/201018.4618.4818.2818.425,600
8/23/201018.8518.8818.8118.812,100
8/20/201018.7718.8318.6718.837,700
8/19/201018.9818.9818.9818.981,000
8/18/201019.3719.4619.3219.44900
8/17/201019.4419.4719.4019.413,100
8/16/201019.0919.2419.0919.17900
8/13/201019.1919.1919.1919.19500
8/12/201019.0019.2019.0019.20800
8/11/201019.4819.4819.1919.194,200
8/10/201019.9420.1419.7220.145,900
8/9/201020.1820.2520.1520.251,300
8/6/201020.0120.1119.9420.111,000
8/5/201020.0520.1020.0420.091,600
8/4/201020.0920.1019.9820.081,400
8/3/201020.0320.0920.0320.07600
8/2/201019.8020.0519.8020.054,700
7/30/201019.1719.3819.1719.241,100
7/29/201019.5219.5219.2519.373,200
7/28/201019.3919.3919.2419.252,100
7/27/201019.4719.4719.3519.454,400
7/26/201019.0619.2119.0619.201,700
7/23/201019.0019.0319.0019.03700
7/22/201018.7218.9318.7218.931,600
7/21/201018.5718.6518.2718.272,400
7/20/201018.2118.3518.1318.3524,400
7/19/201018.6118.6118.4118.5510,600
7/16/201018.8018.8018.4518.4510,300
7/15/201018.7819.0418.7819.043,800
7/14/201018.7618.8818.7618.804,800
7/13/201018.7118.7918.7018.793,200
7/12/201018.2918.3418.2618.334,400
7/9/201018.2018.3418.2018.34800
7/8/201018.1618.3018.1018.302,800
7/7/201017.6918.0617.6918.065,400
7/6/201017.5517.6317.3817.4914,300
7/2/201017.1517.2217.1217.223,700
7/1/201017.2217.2217.0817.163,500
6/30/201017.3017.3017.1017.103,500
6/29/201017.3517.3517.1217.167,200
6/28/201017.8117.8117.7017.70200
6/25/201017.6617.7617.5017.695,000
6/24/201017.7917.8717.7417.744,000
6/23/201018.0618.0617.9718.044,100
6/22/201018.1418.2217.9917.991,500
6/21/201018.5118.5118.1218.205,000
6/18/201018.3418.3818.3418.365,000
6/17/201018.6218.6218.4418.566,900
6/16/201018.3818.5318.3818.531,000
6/15/201018.3318.6218.3318.626,100
6/14/201018.2618.2618.0018.007,100
6/11/201017.7717.9117.7717.881,700
6/10/201017.7017.7517.6917.7210,900
6/9/201017.3417.4817.0017.015,400
6/8/201017.0317.1716.9317.174,000
6/7/201017.3517.3516.9916.9914,000
6/4/201017.5617.6517.2517.259,000
6/3/201018.1418.1417.9618.043,100
6/2/201017.5617.9717.5617.973,200
6/1/201017.4317.8517.4317.5012,000
5/28/201018.0018.0817.7717.816,800
5/27/201017.6818.0317.6818.0311,600
5/26/201017.4217.4717.0517.188,400
5/25/201016.9917.4216.8017.4210,000
5/24/201017.5717.6317.3617.402,900
5/21/201017.3517.7517.1617.674,800
5/20/201017.4617.6517.3017.476,900
5/19/201017.8418.0317.7818.0010,600
5/18/201018.4318.4317.9118.001,900
5/17/201018.3018.4017.8818.2618,200
5/14/201018.6018.6018.1918.3355,400
5/13/201019.0119.0718.8918.963,000
5/12/201019.0719.2119.0719.214,300
5/11/201018.8319.1718.7219.045,200
5/10/201019.5219.5219.0719.149,200
5/7/201018.0918.2417.6817.9737,100
5/6/201018.8818.8815.0317.8013,800
5/5/201018.9219.1718.7619.0510,300
5/4/201019.5819.5819.2919.378,800
5/3/201020.1120.1220.0020.122,400
4/30/201020.3620.3620.1020.101,400
4/29/201020.3420.3620.3420.361,900
4/28/201020.2920.2919.9920.1415,200
4/27/201020.6520.7520.2020.2012,900
Trading Center