$24.09 -0.26 (%) BLDRS Index Fds Tr Shs BLDRS Europe 100 ADR Index Fund - NASDAQ

Oct. 1, 2014 | 03:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADRU historical data

Date Open High Low Close Volume
12/10/201324.3324.3324.2624.271,533
12/9/201324.3824.3824.2624.352,205
12/6/201324.2024.2524.2024.251,304
12/5/201323.9324.0323.9324.031,000
12/4/201323.9824.0923.9824.091,269
12/3/201324.3224.3224.1824.181,449
12/2/201324.4924.4924.3924.39929
11/29/201324.6324.7524.6324.634,039
11/27/201324.3924.3924.3924.39175
11/26/201324.3424.3624.3124.36350
11/25/201324.4924.4924.3324.332,786
11/22/201324.2724.4924.2724.492,821
11/21/201324.2624.2624.2624.26500
11/20/201324.3924.3924.1724.174,309
11/19/201324.3424.3424.2524.291,850
11/18/201324.5524.5524.4024.404,100
11/15/201324.2224.3624.2224.36833
11/14/201324.1924.1924.1924.19911
11/13/201323.9824.0523.9824.052,270
11/12/201323.9823.9823.9823.98100
11/11/201324.1524.1624.1324.151,690
11/8/201323.9324.0023.9324.00500
11/7/201324.2524.2524.0024.0014,147
11/6/201324.3824.3824.2524.251,636
11/5/201324.1424.1824.0324.181,279
11/4/201324.1924.2424.1924.19925
11/1/201324.3024.3024.0124.194,096
10/31/201324.2924.3924.2024.392,600
10/30/201324.6324.6624.5024.502,020
10/29/201324.6024.6024.4624.46706
10/28/201324.4824.5324.4124.515,356
10/25/201324.5424.5424.4724.47603
10/24/201324.5224.5424.5124.543,856
10/23/201324.3724.3924.3024.392,798
10/22/201323.2024.6323.2024.6030,882
10/21/201324.2124.3124.1224.304,239
10/18/201324.1524.2324.1124.121,748
10/17/201323.9424.0723.9324.076,874
10/16/201323.6523.8123.6523.7417,655
10/15/201323.5123.6023.5123.55500
10/14/201323.5223.6923.5223.651,011
10/11/201323.5123.5123.5123.51100
10/10/201323.2623.3523.2623.292,271
10/9/201322.9522.9722.9022.951,777
10/8/201323.2423.2423.0223.0219,837
10/7/201323.0023.4022.9823.391,600
10/4/201323.4523.4923.3923.49731
10/3/201323.5323.5323.3623.382,753
10/2/201323.3623.5423.3623.521,208
10/1/201323.3423.4523.3423.4221,533
9/30/201323.2823.4023.2823.341,696
9/27/201323.4723.5223.4523.4646,157
9/26/201323.4723.4723.4723.471,358
9/25/201323.5723.5723.5123.531,711
9/24/201323.3823.5023.3823.50400
9/23/201323.3423.3823.3423.375,679
9/20/201323.5123.5623.3623.363,367
9/19/201323.9223.9223.7223.794,303
9/18/201323.3323.9223.3323.904,256
9/17/201323.3823.3823.3823.383,100
9/16/201323.6123.6123.3723.383,062
9/13/201323.1623.1623.1623.16850
9/12/201323.2423.2623.2123.213,463
9/11/201323.1023.2423.1023.24600
9/10/201323.0823.1223.0823.104,632
9/9/201322.7322.9622.7322.964,937
9/6/201322.7922.7922.6722.754,475
9/5/201322.6422.6522.5722.57864
9/4/201322.5722.5822.5622.581,000
9/3/201322.3822.4322.3222.321,247
8/30/201322.1822.1822.1122.131,403
8/29/201322.2222.4222.2222.422,554
8/28/201322.3722.4022.3422.382,560
8/27/201322.3922.4022.3222.322,160
8/26/201322.8222.8222.6422.643,716
8/23/201322.7022.8022.6922.801,400
8/22/201322.6322.6422.5922.641,988
8/21/201322.4422.4722.4422.464,653
8/20/201322.6322.6522.6322.65444
8/19/201322.7322.7322.5922.601,701
8/16/201322.8322.8322.7222.83300
8/15/201322.6622.6622.4822.59900
8/14/201322.9022.9122.8522.852,590
8/13/201322.6722.8022.6722.80651
8/12/201322.7122.7122.6222.621,500
8/9/201322.8122.8622.8122.863,435
8/8/201322.6822.6822.5722.664,800
8/7/201322.5022.5322.5022.521,953
8/6/201322.6122.6122.6122.61316
8/5/201322.3822.4922.3822.492,088
8/2/201322.4922.4922.4922.49200
8/1/201322.4922.4922.3922.454,925
7/31/201322.3322.4222.2722.42774
7/30/201322.2322.2322.2322.23454
7/29/201322.2122.2122.2122.21100
7/26/201322.3522.3822.3522.382,100
7/25/201322.1722.4322.1722.431,559
7/24/201322.4422.5022.3522.35733
7/23/201322.3522.3622.3522.362,750
7/22/201322.1722.1722.1722.170
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center