$22.87 -0.18 (%) BLDRS Index Fds Tr Shs BLDRS Europe 100 ADR Index Fund - NASDAQ

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADRU historical data

Date Open High Low Close Volume
12/21/201020.7320.7320.6320.633,663
12/20/201020.5620.5720.4520.501,225
12/17/201020.5420.5420.3820.483,400
12/16/201020.8120.9120.8120.872,444
12/15/201020.9620.9620.8020.812,600
12/14/201021.0221.0221.0121.012,000
12/13/201020.9921.0520.9921.051,934
12/10/201020.7020.7720.7020.772,066
12/9/201020.6120.7120.6120.71641
12/8/201020.5320.5620.5320.567,287
12/7/201020.7820.7820.6220.62569
12/6/201020.3520.4620.3520.461,850
12/3/201020.3920.5520.3920.553,461
12/2/201020.1720.2920.1720.29850
12/1/201019.8019.9419.8019.942,358
11/30/201019.3119.4719.3119.395,000
11/29/201019.6319.7019.4919.702,447
11/26/201019.9419.9419.9419.942,000
11/24/201020.1620.2620.1620.254,707
11/23/201020.2820.2820.1020.122,940
11/22/201020.7120.8020.5320.765,783
11/19/201020.9020.9620.7420.961,850
11/18/201021.0621.0921.0621.09618
11/17/201020.6620.6820.5420.541,360
11/16/201020.6120.6120.4220.42505
11/15/201021.2621.2621.0221.021,600
11/12/201021.2121.2121.2121.210
11/11/201021.2021.2321.2021.211,718
11/10/201021.2521.2521.2521.25100
11/9/201021.5621.5621.3821.384,076
11/8/201021.5421.5521.4521.553,019
11/5/201021.8021.8021.6521.727,259
11/4/201021.7921.8721.7921.821,982
11/3/201021.3921.4021.2321.401,724
11/2/201021.4221.4221.2121.272,457
11/1/201021.1021.1020.9921.023,214
10/29/201021.0521.0521.0021.001,253
10/28/201021.0221.0220.9321.011,650
10/27/201020.8420.8420.7520.761,297
10/26/201020.8621.0020.8620.99413
10/25/201021.2421.2421.1421.157,789
10/22/201021.0521.0521.0521.052,320
10/21/201021.2921.2921.0421.062,413
10/20/201021.0721.2821.0721.213,310
10/19/201020.9520.9820.6820.746,898
10/18/201021.2521.3821.2521.3512,559
10/15/201021.3721.3721.2021.231,460
10/14/201021.2321.2521.2321.25510
10/13/201021.1321.3421.1321.251,848
10/12/201020.8020.9120.6120.911,752
10/11/201020.9320.9520.9020.901,766
10/8/201020.8820.9420.8820.931,700
10/7/201021.0321.0320.7720.793,616
10/6/201020.8720.9220.8320.834,800
10/5/201020.5720.7820.5720.788,410
10/4/201020.4120.4320.1720.2120,081
10/1/201020.3720.4720.3720.47800
9/30/201020.5120.5420.2420.242,300
9/29/201020.2920.3720.2420.307,053
9/28/201020.2520.3220.2320.322,893
9/27/201020.5020.5020.3020.353,713
9/24/201020.3820.4720.3420.471,550
9/23/201020.0120.1019.9519.953,000
9/22/201020.1420.1420.1420.141,650
9/21/201020.2520.2520.2020.20275
9/20/201020.1320.2320.1320.23904
9/17/201020.0520.0519.8519.851,070
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
Trading Center