$23.92 -0.14 (%) BLDRS Index Fds Tr Shs BLDRS Europe 100 ADR Index Fund - NASDAQ

May. 29, 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
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
  • Showing 1201-1250 of 1,250 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center