$18.56 0.00 (%) BLDRS Index Fds Tr Shs BLDRS Europe 100 ADR Index Fund - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADRU historical data

Date Open High Low Close Volume
5/1/201523.8023.8023.8023.80773
4/30/201523.9823.9823.7423.743,939
4/29/201524.0324.0323.9023.90430
4/28/201523.8024.1223.8024.12810
4/27/201524.1424.2824.1024.112,786
4/24/201523.9024.0023.8723.911,821
4/23/201523.7123.8823.6323.871,722
4/22/201523.6523.6523.6523.65909
4/21/201523.7123.7123.7023.701,202
4/20/201523.6323.6523.5523.561,593
4/17/201523.5723.5723.4323.541,574
4/16/201523.6323.8623.6323.86825
4/15/201523.7023.7223.6423.681,830
4/14/201523.6623.7123.6423.711,477
4/13/201523.5023.5923.4523.468,022
4/10/201523.5023.5023.5023.50272
4/9/201523.5023.5023.5023.50370
4/8/201523.6223.6223.4423.462,779
4/7/201523.5723.5723.5423.54651
4/6/201523.2823.4523.2823.444,526
4/2/201523.2023.2023.1023.101,367
4/1/201522.9523.0522.9523.051,632
3/31/201522.8722.9422.8322.917,662
3/30/201523.2123.3023.1323.211,866
3/27/201523.1323.1923.0723.1444,879
3/26/201523.0023.1523.0023.09494
3/25/201523.6123.6123.2823.293,188
3/24/201523.5923.5923.4323.501,752
3/23/201523.4623.6023.4523.5741,583
3/20/201523.2223.5423.2223.483,555
3/19/201522.9622.9622.8422.922,245
3/18/201522.5423.2922.5423.233,924
3/17/201522.5522.5522.5322.53664
3/16/201522.5222.6622.5222.663,003
3/13/201522.3722.3722.2022.291,677
3/11/201522.3922.3922.2822.353,424
3/10/201522.6222.6222.3122.3156,514
3/9/201522.8322.9622.8322.955,284
3/6/201523.1423.1422.8922.8915,141
3/5/201523.4323.4323.3223.402,934
3/4/201523.3323.3523.3023.301,444
3/3/201523.4523.4523.3023.391,494
3/2/201523.5523.5523.4823.531,819
2/27/201523.6723.6723.5923.594,607
2/26/201523.6123.6123.5223.5218,347
2/25/201523.5823.6123.5823.613,013
2/24/201523.6423.6423.5723.61588
2/23/201523.5123.5123.4323.462,311
2/20/201523.2123.5823.2123.5833,365
2/19/201523.4123.4523.3923.391,870
2/18/201523.3223.4023.3223.343,268
2/17/201523.3323.3323.1823.201,432
2/13/201523.1523.2723.1523.272,050
2/12/201522.9023.1422.9023.142,704
2/11/201522.6822.7522.6822.752,880
2/10/201522.8122.8122.7622.776,837
2/9/201522.5022.7522.5022.7419,483
2/6/201522.8022.8522.7422.744,848
2/5/201522.9022.9022.8922.89245
2/4/201522.7222.9022.6922.691,751
2/3/201522.6922.9722.6922.975,313
2/2/201522.3522.4322.2722.431,535
1/30/201522.4022.4022.2222.22362
1/29/201522.4322.4822.3522.487,395
1/28/201522.5222.5422.3622.364,181
1/27/201522.7422.7422.7422.74478
1/26/201522.6022.7222.5422.685,645
1/23/201522.4522.5722.4522.482,537
1/22/201522.4122.5822.3422.554,898
1/21/201522.3122.4222.2422.425,810
1/20/201522.1822.2022.1422.151,065
1/16/201521.9122.0921.9122.091,250
1/15/201521.8321.8721.7121.876,385
1/14/201521.6721.6721.5721.57677
1/13/201521.7021.8921.6721.672,202
1/12/201521.6821.7021.5021.684,577
1/9/201521.7221.7321.5521.7215,373
1/8/201521.8921.9421.8221.823,010
1/6/201521.6121.6121.2521.376,929
1/5/201521.8621.8621.5821.584,566
1/2/201522.5322.5322.2122.276,689
12/31/201422.5022.5022.3322.337,962
12/30/201422.6322.6322.4722.473,473
12/29/201422.6122.7722.6122.698,501
12/26/201422.9322.9322.8722.871,920
12/24/201422.8122.8222.7222.824,318
12/23/201422.6922.7622.6722.7612,905
12/22/201422.7122.8122.7122.801,366
12/19/201422.7022.8721.8122.8713,413
12/18/201422.8223.0522.8223.05435
12/17/201422.2322.5722.2322.574,661
12/16/201422.1622.3922.1622.263,891
12/15/201422.4322.4321.9822.026,131
12/12/201422.9022.9122.4422.442,867
12/11/201423.0723.0723.0723.0711,460
12/10/201422.9623.0322.9623.022,056
12/9/201423.4323.4323.2523.254,041
12/8/201423.6623.7023.5223.523,589
12/5/201423.8023.8223.8023.821,046
12/4/201423.8423.8423.6123.712,678
  • Showing 401-500 of 1,248 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center