$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
12/20/201221.2121.2921.2121.29655
12/19/201221.2721.2821.2721.283,366
12/18/201221.1021.2521.1021.251,875
12/17/201221.0021.0521.0021.05726
12/14/201221.0021.0021.0021.000
12/13/201221.0021.0120.9421.005,375
12/12/201220.9620.9620.9420.94700
12/11/201220.8620.9520.8620.933,919
12/10/201220.7020.7020.7020.700
12/7/201220.6920.7020.6920.70615
12/6/201220.7520.7520.7020.751,223
12/5/201220.8520.8520.8520.85500
12/4/201220.6120.6120.6120.610
12/3/201220.6120.6120.6120.61100
11/30/201220.5620.5620.4820.49800
11/29/201220.5120.6020.5120.602,157
11/28/201220.2120.2120.2120.21200
11/27/201220.2320.3020.1920.301,685
11/26/201220.2920.2920.2920.29100
11/23/201220.3920.3920.3920.39179
11/21/201219.8419.8419.8419.840
11/20/201219.8419.8419.8419.840
11/19/201219.7419.8419.7419.841,000
11/16/201219.5619.5619.4419.442,275
11/15/201219.5819.6019.5219.522,650
11/14/201219.7019.7019.6619.661,450
11/13/201219.8319.8319.8319.83386
11/12/201219.7919.7919.7819.782,500
11/9/201219.9319.9319.9319.93200
11/8/201219.9919.9919.9919.990
11/7/201219.9920.0119.9919.99526
11/6/201220.2220.2220.2120.211,044
11/5/201220.2520.2520.2520.250
11/2/201220.2520.2520.2520.25119
11/1/201220.4820.4820.4820.48144
10/31/201220.3220.3219.6820.281,899
10/26/201219.9819.9819.9619.98700
10/25/201220.1120.1120.0620.071,140
10/24/201220.0820.0820.0820.08104
10/23/201220.4420.4420.4420.440
10/22/201220.4320.4420.4020.441,450
10/19/201220.4120.4120.4120.41200
10/18/201220.7020.7020.7020.700
10/17/201220.7020.7020.7020.70205
10/16/201220.4320.4920.4320.492,568
10/15/201220.1220.1220.1220.12100
10/12/201219.9719.9719.9719.97300
10/11/201220.1420.1419.9919.99600
10/10/201219.9119.9119.9119.91225
10/9/201220.0420.0419.9519.952,098
10/8/201220.2520.2520.2320.23420
10/5/201220.4720.4720.3920.39220
10/4/201220.2520.2520.2520.25200
10/3/201220.1620.1620.0820.14950
10/2/201220.1820.1820.1820.181,600
10/1/201220.1520.1520.0720.07700
9/28/201219.9319.9319.9319.93100
9/27/201220.4520.4520.4520.450
9/26/201220.4520.4520.4520.450
9/25/201220.4620.4620.4520.45496
9/24/201220.3320.4120.3320.41300
9/21/201220.5720.5720.5720.57334
9/20/201220.4320.5220.3720.521,899
9/19/201220.7220.7220.6120.612,410
9/18/201220.5520.5520.5520.55270
9/17/201220.7320.7320.7220.72250
9/14/201220.9120.9120.7720.791,516
9/13/201220.3520.5920.3420.592,400
9/12/201220.2920.2920.2920.29100
9/11/201220.0420.2420.0420.222,693
9/10/201220.0020.0019.9719.971,850
9/7/201220.0220.0420.0020.021,667
9/6/201219.5619.8019.5619.78700
9/5/201219.3319.3319.3319.33500
9/4/201219.2919.4019.2919.401,087
8/31/201219.3819.4619.3819.381,300
8/30/201219.3719.3719.1719.171,410
8/29/201219.3819.4019.3419.343,882
8/28/201219.5019.5019.5019.500
8/27/201219.5019.5019.5019.50375
8/24/201219.4519.4519.4519.45200
8/23/201219.5019.5019.4419.442,914
8/22/201219.4319.5219.4319.52300
8/21/201219.4619.4619.4619.460
8/20/201219.4219.4619.4219.461,141
8/17/201219.5019.5019.5019.50350
8/16/201219.5219.5219.5219.52210
8/15/201219.4019.4019.4019.400
8/14/201219.4019.4019.4019.401,434
8/13/201219.3819.3819.3319.33965
8/10/201219.4019.4019.4019.400
8/9/201219.4019.4019.4019.40100
8/8/201219.2919.4019.2919.385,829
8/7/201219.3319.4419.3319.362,947
8/6/201219.2119.2219.2019.204,432
8/3/201218.8519.0618.8319.062,846
8/2/201218.3318.3718.3318.341,265
8/1/201218.8318.8318.6718.731,403
7/31/201218.6818.7018.6118.611,440
7/30/201218.7318.7318.7318.73933
  • Showing 501-600 of 1,253 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center