BLDRS EUROPE 100 ADR INDEX $22.54

up +0.07


20/5/2013 02:20 PM  |  NASDAQ : ADRU  |  Industries :
Type:

ADRU historical data

Date Open High Low Close Volume
3/7/2012 19.60 19.60 19.60 19.60 19
3/6/2012 19.61 19.61 19.40 19.40 24
3/5/2012 20.17 20.17 20.00 20.00 14
3/2/2012 20.16 20.17 20.07 20.15 8
3/1/2012 20.24 20.41 20.07 20.21 14
2/29/2012 20.00 20.04 19.90 20.04 20
2/28/2012 20.16 20.26 19.91 20.26 15
2/27/2012 20.01 20.23 20.01 20.23 8
2/24/2012 20.26 20.26 20.26 20.26 16
2/23/2012 19.87 20.30 19.85 20.05 25
2/22/2012 19.85 20.00 19.85 20.00 19
2/21/2012 20.18 20.18 19.85 19.85 6
2/17/2012 20.06 20.20 19.82 19.87 16
2/16/2012 20.00 20.00 19.78 19.93 36
2/15/2012 19.67 20.11 19.62 19.62 7
2/14/2012 19.58 20.00 19.58 19.83 86
2/13/2012 19.99 20.00 19.75 20.00 11
2/10/2012 19.95 19.95 19.95 19.95 0
2/9/2012 19.95 19.95 19.95 19.95 0
2/8/2012 20.01 20.01 19.95 19.95 4
2/7/2012 19.90 20.00 19.88 20.00 38
2/6/2012 19.78 19.95 19.78 19.95 8
2/3/2012 19.97 20.00 19.81 19.81 20
2/2/2012 19.48 19.51 19.47 19.47 6
2/1/2012 19.65 19.73 19.65 19.71 133
1/31/2012 19.27 19.36 19.21 19.34 122
1/30/2012 19.09 19.09 19.09 19.09 3
1/27/2012 19.32 19.38 19.32 19.38 19
1/26/2012 19.55 19.60 19.49 19.52 26
1/25/2012 19.09 19.45 18.64 19.45 27
1/24/2012 19.21 19.28 19.20 19.27 15
1/23/2012 19.37 19.48 19.32 19.40 40
1/20/2012 19.18 19.20 19.17 19.20 18
1/19/2012 19.12 19.23 19.12 19.22 8
1/18/2012 18.86 19.05 18.86 19.05 18
1/17/2012 18.81 18.82 18.73 18.73 109
1/13/2012 18.36 18.36 18.36 18.36 10
1/12/2012 18.73 18.73 18.68 18.71 24
1/11/2012 18.39 18.42 18.39 18.42 5
1/10/2012 18.49 18.49 18.49 18.49 0
1/9/2012 18.54 18.54 18.45 18.49 9
1/6/2012 18.59 18.59 18.45 18.51 8
1/5/2012 18.52 18.63 18.47 18.63 9
1/4/2012 19.10 19.10 19.10 19.10 0
1/3/2012 19.08 19.19 19.08 19.10 45
12/30/2011 18.45 18.63 18.45 18.63 22
12/29/2011 18.41 18.47 18.40 18.46 43
12/28/2011 18.27 18.28 18.23 18.28 14
12/27/2011 18.60 18.62 18.52 18.60 37
12/23/2011 18.41 18.54 18.41 18.54 62
12/22/2011 18.24 18.40 18.24 18.40 27
12/21/2011 18.05 18.14 18.00 18.14 201
12/20/2011 18.25 18.25 18.25 18.25 1
12/19/2011 17.92 17.92 17.90 17.90 3
12/16/2011 18.03 18.03 17.78 17.78 16
12/15/2011 18.25 18.27 18.20 18.27 8
12/14/2011 18.07 18.09 18.00 18.09 11
12/13/2011 18.46 18.47 18.28 18.28 6
12/12/2011 18.61 18.61 18.39 18.53 24
12/9/2011 18.95 19.07 18.95 19.02 18
12/8/2011 18.95 18.95 18.63 18.63 34
12/7/2011 18.95 19.08 18.95 19.08 14
12/6/2011 19.03 19.03 19.03 19.03 8
12/5/2011 19.19 19.19 18.92 18.97 145
12/2/2011 19.02 19.02 18.83 18.83 27
12/1/2011 18.86 18.86 18.86 18.86 0
11/30/2011 18.86 18.90 18.84 18.86 28
11/29/2011 18.06 18.14 18.06 18.12 15
11/28/2011 18.05 18.05 17.94 17.94 9
11/25/2011 17.36 17.36 17.35 17.35 2
11/23/2011 17.69 17.71 17.40 17.40 23
11/22/2011 17.93 17.93 17.93 17.93 1
11/21/2011 18.00 18.04 17.90 18.04 31
11/18/2011 18.46 18.52 18.46 18.48 14
11/17/2011 18.64 18.64 18.41 18.41 4
11/16/2011 18.71 18.91 18.69 18.70 92
11/15/2011 18.94 18.95 18.87 18.95 72
11/14/2011 19.00 19.00 18.89 18.89 14
11/11/2011 19.20 19.26 19.20 19.23 9
11/10/2011 18.86 18.86 18.77 18.80 7
11/9/2011 18.84 18.88 18.60 18.60 19
11/8/2011 19.50 19.50 19.50 19.50 5
11/7/2011 19.33 19.33 19.33 19.33 0
11/4/2011 19.25 19.33 19.20 19.33 9
11/3/2011 19.39 19.60 19.29 19.60 37
11/2/2011 19.01 19.02 19.00 19.00 45
11/1/2011 18.53 19.04 17.97 18.88 36
10/31/2011 20.03 20.03 19.90 19.90 7
10/28/2011 20.23 20.30 20.23 20.30 18
10/27/2011 20.33 20.57 20.15 20.57 77
10/26/2011 19.44 19.58 19.17 19.58 51
10/25/2011 19.33 19.44 19.33 19.35 68
10/24/2011 19.13 19.52 19.13 19.52 33
10/21/2011 19.20 19.20 19.11 19.20 30
10/20/2011 18.86 18.86 18.70 18.70 4
10/19/2011 18.67 19.00 18.65 18.66 56
10/18/2011 18.62 19.04 18.62 19.04 13
10/17/2011 18.77 18.77 18.71 18.71 11
10/14/2011 19.13 19.16 19.03 19.09 16
10/13/2011 18.68 18.90 18.61 18.90 61
Marketplace
Trading Center