$19.81 +0.08 (%) BLDRS Index Fds Tr Shs BLDRS Europe 100 ADR Index Fund - NASDAQ

Jul. 29, 2016 | 10:17 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADRU historical data

Date Open High Low Close Volume
12/20/201221.2121.2921.2121.29655
12/19/201221.2721.2821.2721.283,366
12/18/201221.1021.2521.1021.251,875
12/17/201221.0021.0521.0021.05726
12/14/201221.0021.0021.0021.000
12/13/201221.0021.0120.9421.005,375
12/12/201220.9620.9620.9420.94700
12/11/201220.8620.9520.8620.933,919
12/10/201220.7020.7020.7020.700
12/7/201220.6920.7020.6920.70615
12/6/201220.7520.7520.7020.751,223
12/5/201220.8520.8520.8520.85500
12/4/201220.6120.6120.6120.610
12/3/201220.6120.6120.6120.61100
11/30/201220.5620.5620.4820.49800
11/29/201220.5120.6020.5120.602,157
11/28/201220.2120.2120.2120.21200
11/27/201220.2320.3020.1920.301,685
11/26/201220.2920.2920.2920.29100
11/23/201220.3920.3920.3920.39179
11/21/201219.8419.8419.8419.840
11/20/201219.8419.8419.8419.840
11/19/201219.7419.8419.7419.841,000
11/16/201219.5619.5619.4419.442,275
11/15/201219.5819.6019.5219.522,650
11/14/201219.7019.7019.6619.661,450
11/13/201219.8319.8319.8319.83386
11/12/201219.7919.7919.7819.782,500
11/9/201219.9319.9319.9319.93200
11/8/201219.9919.9919.9919.990
11/7/201219.9920.0119.9919.99526
11/6/201220.2220.2220.2120.211,044
11/5/201220.2520.2520.2520.250
11/2/201220.2520.2520.2520.25119
11/1/201220.4820.4820.4820.48144
10/31/201220.3220.3219.6820.281,899
10/26/201219.9819.9819.9619.98700
10/25/201220.1120.1120.0620.071,140
10/24/201220.0820.0820.0820.08104
10/23/201220.4420.4420.4420.440
10/22/201220.4320.4420.4020.441,450
10/19/201220.4120.4120.4120.41200
10/18/201220.7020.7020.7020.700
10/17/201220.7020.7020.7020.70205
10/16/201220.4320.4920.4320.492,568
10/15/201220.1220.1220.1220.12100
10/12/201219.9719.9719.9719.97300
10/11/201220.1420.1419.9919.99600
10/10/201219.9119.9119.9119.91225
10/9/201220.0420.0419.9519.952,098
10/8/201220.2520.2520.2320.23420
10/5/201220.4720.4720.3920.39220
10/4/201220.2520.2520.2520.25200
10/3/201220.1620.1620.0820.14950
10/2/201220.1820.1820.1820.181,600
10/1/201220.1520.1520.0720.07700
9/28/201219.9319.9319.9319.93100
9/27/201220.4520.4520.4520.450
9/26/201220.4520.4520.4520.450
9/25/201220.4620.4620.4520.45496
9/24/201220.3320.4120.3320.41300
9/21/201220.5720.5720.5720.57334
9/20/201220.4320.5220.3720.521,899
9/19/201220.7220.7220.6120.612,410
9/18/201220.5520.5520.5520.55270
9/17/201220.7320.7320.7220.72250
9/14/201220.9120.9120.7720.791,516
9/13/201220.3520.5920.3420.592,400
9/12/201220.2920.2920.2920.29100
9/11/201220.0420.2420.0420.222,693
9/10/201220.0020.0019.9719.971,850
9/7/201220.0220.0420.0020.021,667
9/6/201219.5619.8019.5619.78700
9/5/201219.3319.3319.3319.33500
9/4/201219.2919.4019.2919.401,087
8/31/201219.3819.4619.3819.381,300
8/30/201219.3719.3719.1719.171,410
8/29/201219.3819.4019.3419.343,882
8/28/201219.5019.5019.5019.500
8/27/201219.5019.5019.5019.50375
8/24/201219.4519.4519.4519.45200
8/23/201219.5019.5019.4419.442,914
8/22/201219.4319.5219.4319.52300
8/21/201219.4619.4619.4619.460
8/20/201219.4219.4619.4219.461,141
8/17/201219.5019.5019.5019.50350
8/16/201219.5219.5219.5219.52210
8/15/201219.4019.4019.4019.400
8/14/201219.4019.4019.4019.401,434
8/13/201219.3819.3819.3319.33965
8/10/201219.4019.4019.4019.400
8/9/201219.4019.4019.4019.40100
8/8/201219.2919.4019.2919.385,829
8/7/201219.3319.4419.3319.362,947
8/6/201219.2119.2219.2019.204,432
8/3/201218.8519.0618.8319.062,846
8/2/201218.3318.3718.3318.341,265
8/1/201218.8318.8318.6718.731,403
7/31/201218.6818.7018.6118.611,440
7/30/201218.7318.7318.7318.73933
Trading Center