BLDRS EUROPE 100 ADR INDEX $22.54

up +0.07


20/5/2013 04:20 PM  |  NASDAQ : ADRU  |  Industries :
Type:

ADRU historical data

Date Open High Low Close Volume
7/31/2012 18.68 18.70 18.61 18.61 15
7/30/2012 18.73 18.73 18.73 18.73 10
7/27/2012 18.73 18.73 18.73 18.73 4
7/26/2012 18.25 18.32 18.24 18.27 15
7/25/2012 17.70 17.70 17.65 17.65 13
7/24/2012 17.65 17.71 17.62 17.65 14
7/23/2012 17.65 17.90 17.65 17.90 17
7/20/2012 18.27 18.27 18.19 18.21 28
7/19/2012 18.56 18.56 18.56 18.56 2
7/18/2012 18.24 18.32 18.24 18.32 8
7/17/2012 18.22 18.26 18.22 18.26 16
7/16/2012 18.24 18.29 18.17 18.29 9
7/13/2012 18.06 18.06 18.06 18.06 10
7/12/2012 18.20 18.20 18.20 18.20 0
7/11/2012 18.28 18.28 18.20 18.20 11
7/10/2012 18.23 18.23 18.22 18.23 7
7/9/2012 18.45 18.45 18.45 18.45 0
7/6/2012 18.45 18.45 18.45 18.45 0
7/5/2012 18.45 18.45 18.45 18.45 13
7/3/2012 18.78 18.78 18.78 18.78 2
7/2/2012 18.49 18.63 18.49 18.63 29
6/29/2012 18.50 18.77 18.44 18.48 74
6/28/2012 17.66 17.89 17.66 17.89 42
6/27/2012 17.86 18.03 17.86 17.97 61
6/26/2012 17.25 17.76 17.25 17.76 3
6/25/2012 17.30 17.65 17.30 17.65 5
6/22/2012 18.16 18.16 18.01 18.07 16
6/21/2012 18.07 18.07 17.97 17.97 4
6/20/2012 18.30 18.30 18.30 18.30 1
6/19/2012 18.19 18.39 18.19 18.33 15
6/18/2012 17.87 17.87 17.87 17.87 4
6/15/2012 17.91 17.91 17.91 17.91 3
6/14/2012 17.91 18.04 17.91 18.04 30
6/13/2012 17.90 17.90 17.90 17.90 17
6/12/2012 17.68 17.68 17.68 17.68 0
6/11/2012 17.97 17.97 17.68 17.68 6
6/8/2012 17.67 17.87 17.67 17.87 84
6/7/2012 18.11 18.11 17.81 17.83 41
6/6/2012 17.57 17.72 17.57 17.72 6
6/5/2012 17.23 17.26 17.23 17.26 7
6/4/2012 17.24 17.24 17.13 17.13 3
6/1/2012 17.07 17.13 17.05 17.06 27
5/31/2012 17.30 17.36 17.30 17.36 56
5/30/2012 17.37 17.49 17.36 17.36 263
5/29/2012 17.75 17.75 17.75 17.75 0
5/25/2012 17.65 17.75 17.65 17.75 10
5/24/2012 17.67 17.79 17.66 17.79 7
5/23/2012 17.74 17.74 17.47 17.59 80
5/22/2012 18.04 18.04 18.01 18.01 6
5/21/2012 17.71 17.78 17.71 17.78 13
5/18/2012 17.72 17.72 17.72 17.72 0
5/17/2012 17.74 17.74 17.69 17.72 14
5/16/2012 18.00 18.00 18.00 18.00 11
5/15/2012 18.22 18.22 18.17 18.17 15
5/14/2012 18.70 18.70 18.70 18.70 0
5/11/2012 18.61 18.70 18.61 18.70 16
5/10/2012 18.79 18.79 18.79 18.79 6
5/9/2012 18.56 18.73 18.33 18.73 110
5/8/2012 19.01 19.01 18.97 18.97 4
5/7/2012 19.00 19.15 18.50 19.13 10
5/4/2012 19.04 19.04 19.04 19.04 2
5/3/2012 19.35 19.35 19.29 19.29 37
5/2/2012 19.36 19.42 19.31 19.42 8
5/1/2012 19.55 19.55 19.55 19.55 2
4/30/2012 19.54 19.54 19.43 19.45 37
4/27/2012 19.62 19.62 19.62 19.62 2
4/26/2012 19.52 19.52 19.52 19.52 1
4/25/2012 19.42 19.42 19.42 19.42 2
4/24/2012 19.18 19.24 19.12 19.24 29
4/23/2012 19.40 19.40 19.40 19.40 0
4/20/2012 19.43 19.43 19.40 19.40 6
4/19/2012 19.32 19.32 19.16 19.16 103
4/18/2012 19.32 19.37 19.30 19.37 21
4/17/2012 19.38 19.45 19.38 19.45 3
4/16/2012 19.15 19.15 18.94 19.11 16
4/13/2012 18.98 18.98 18.98 18.98 3
4/12/2012 19.29 19.29 19.29 19.29 3
4/11/2012 19.13 19.15 19.08 19.11 28
4/10/2012 18.99 18.99 18.87 18.92 3
4/9/2012 19.17 19.38 18.99 19.38 13
4/5/2012 19.35 19.35 19.35 19.35 3
4/4/2012 19.59 19.59 19.44 19.51 31
4/3/2012 20.23 20.23 20.03 20.03 6
4/2/2012 20.08 20.33 20.07 20.33 20
3/30/2012 19.79 19.79 19.79 19.79 0
3/29/2012 19.75 19.79 19.71 19.79 10
3/28/2012 20.17 20.17 20.17 20.17 0
3/27/2012 20.29 20.29 20.17 20.17 17
3/26/2012 20.34 20.37 20.28 20.37 30
3/23/2012 20.00 20.10 20.00 20.10 12
3/22/2012 20.02 20.04 19.99 20.02 24
3/21/2012 20.25 20.30 20.25 20.28 59
3/20/2012 20.72 20.92 20.19 20.19 144
3/19/2012 20.55 20.59 20.55 20.59 2
3/16/2012 20.38 20.38 20.38 20.38 2
3/15/2012 20.08 20.20 20.08 20.12 17
3/14/2012 20.14 20.14 20.14 20.14 0
3/13/2012 20.14 20.15 20.13 20.14 8
3/12/2012 19.85 19.87 19.85 19.87 36
3/9/2012 19.90 19.92 19.83 19.91 26
Marketplace
Trading Center