BLDRS EUROPE 100 ADR INDEX $22.20

up +0.22


24/5/2013 04:24 PM  |  NASDAQ : ADRU  |  Industries :
Type:

ADRU historical data

Date Open High Low Close Volume
10/26/2009 21.93 22.02 21.38 21.47 26
10/23/2009 21.94 22.02 21.83 21.83 19
10/22/2009 22.04 22.28 21.93 22.28 13
10/21/2009 22.27 22.33 22.04 22.04 33
10/20/2009 22.27 22.27 21.91 22.04 27
10/19/2009 22.03 22.29 22.03 22.29 80
10/16/2009 21.84 21.84 21.77 21.77 7
10/15/2009 21.97 22.03 21.97 22.03 8
10/14/2009 21.82 21.99 21.82 21.99 20
10/13/2009 21.29 21.44 21.29 21.44 39
10/12/2009 21.55 21.55 21.37 21.37 32
10/9/2009 21.26 21.26 21.18 21.23 43
10/8/2009 21.29 21.30 21.29 21.30 26
10/7/2009 21.01 21.01 20.95 20.98 13
10/6/2009 20.93 21.11 20.93 21.03 27
10/5/2009 20.39 20.62 20.39 20.62 28
10/2/2009 20.20 20.39 20.09 20.39 61
10/1/2009 20.96 20.96 20.57 20.57 11
9/30/2009 21.29 21.29 20.96 21.21 17
9/29/2009 21.27 21.27 21.21 21.21 10
9/25/2009 21.04 21.04 20.90 20.98 19
9/24/2009 21.39 21.39 20.95 21.07 34
9/23/2009 21.81 21.81 21.50 21.61 32
9/22/2009 21.55 21.62 21.55 21.62 6
9/21/2009 21.19 21.32 21.19 21.32 20
9/18/2009 21.49 21.56 21.46 21.49 20
9/17/2009 21.76 21.76 21.58 21.60 31
9/16/2009 21.59 21.70 21.58 21.70 19
9/15/2009 21.16 21.39 21.11 21.39 118
9/11/2009 21.24 21.25 21.18 21.18 34
9/10/2009 21.00 21.27 21.00 21.21 59
9/9/2009 21.04 21.08 20.94 20.94 26
9/8/2009 20.85 20.86 20.64 20.77 71
9/4/2009 19.95 20.37 19.95 20.36 33
9/3/2009 19.88 19.89 19.73 19.86 21
9/2/2009 19.67 19.87 19.67 19.69 30
9/1/2009 19.96 20.29 19.67 19.68 37
8/31/2009 20.30 20.32 20.27 20.27 18
8/28/2009 20.57 20.57 20.51 20.51 14
8/27/2009 20.32 20.38 20.05 20.38 36
8/26/2009 20.12 20.15 20.12 20.15 5
8/25/2009 20.46 20.46 20.31 20.31 78
8/24/2009 20.35 20.70 20.17 20.70 172
8/21/2009 20.14 20.24 20.09 20.24 16
8/20/2009 19.65 19.73 19.64 19.73 58
8/19/2009 19.00 19.48 19.00 19.46 49
8/18/2009 19.01 19.33 19.01 19.33 56
8/14/2009 19.62 19.62 19.62 19.62 6
8/13/2009 19.97 19.97 19.75 19.82 53
8/12/2009 19.55 19.75 19.55 19.65 87
8/11/2009 19.53 19.53 19.53 19.53 0
8/10/2009 19.47 19.57 19.47 19.53 91
8/7/2009 19.85 19.86 19.69 19.75 87
8/6/2009 19.76 19.76 19.52 19.52 70
8/5/2009 19.63 19.65 19.58 19.65 25
8/4/2009 19.59 19.81 19.59 19.76 36
8/3/2009 19.56 19.93 19.56 19.88 49
7/31/2009 19.21 19.35 19.07 19.30 24
7/30/2009 19.09 19.21 19.05 19.10 139
7/29/2009 18.81 18.81 18.66 18.66 19
7/28/2009 18.73 18.88 18.64 18.81 25
7/27/2009 19.00 19.07 18.88 19.07 82
7/24/2009 18.90 18.90 18.69 18.90 59
7/23/2009 18.54 18.95 18.54 18.95 86
7/22/2009 18.36 18.55 18.36 18.44 23
7/21/2009 18.48 18.48 18.31 18.31 14
7/20/2009 18.40 18.47 18.31 18.47 68
7/17/2009 18.03 18.03 17.95 17.99 36
7/16/2009 18.01 18.14 17.88 18.04 55
7/15/2009 17.72 17.86 17.72 17.84 27
7/14/2009 17.27 17.27 17.05 17.17 29
7/13/2009 16.71 16.84 16.71 16.83 17
7/10/2009 16.54 16.55 16.54 16.55 4
7/9/2009 16.92 16.92 16.92 16.92 4
7/8/2009 16.80 16.80 16.38 16.38 16
7/7/2009 17.00 17.00 16.84 16.84 4
7/6/2009 16.89 17.05 16.78 17.05 52
7/2/2009 17.23 17.23 17.18 17.19 19
7/1/2009 17.81 17.88 17.81 17.88 11
6/30/2009 17.41 17.41 17.38 17.38 3
6/29/2009 17.56 17.63 17.47 17.63 47
6/26/2009 17.37 17.37 17.37 17.37 0
6/25/2009 16.92 17.37 16.92 17.37 22
6/23/2009 17.18 17.28 17.18 17.28 20
6/22/2009 17.21 17.22 16.91 16.91 65
6/19/2009 17.72 17.72 17.66 17.66 31
6/18/2009 17.72 17.72 17.70 17.70 8
6/17/2009 17.61 17.66 17.40 17.66 14
6/16/2009 17.94 17.94 17.57 17.62 198
6/15/2009 17.88 17.90 17.63 17.71 54
6/12/2009 18.37 18.41 18.25 18.41 27
6/11/2009 18.40 18.61 18.40 18.60 9
6/10/2009 18.54 18.54 17.99 17.99 48
6/9/2009 18.17 18.17 18.00 18.09 16
6/8/2009 17.79 17.97 17.71 17.97 23
6/5/2009 18.29 18.29 17.97 17.97 16
6/4/2009 17.94 18.17 17.94 18.16 13
6/3/2009 18.15 18.18 17.87 17.87 39
6/2/2009 18.57 18.67 18.57 18.67 83
6/1/2009 17.77 18.60 17.77 18.58 63
Marketplace
Trading Center