$22.78 +0.04 (%) BLDRS Index Fds Tr Shs BLDRS Europe 100 ADR Index Fund - NASDAQ

Oct. 21, 2014 | 09:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADRU historical data

Date Open High Low Close Volume
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
7/27/201218.7318.7318.7318.73326
7/26/201218.2518.3218.2418.271,450
7/25/201217.7017.7017.6517.651,300
7/24/201217.6517.7117.6217.651,400
7/23/201217.6517.9017.6517.901,643
7/20/201218.2718.2718.1918.212,750
7/19/201218.5618.5618.5618.56130
7/18/201218.2418.3218.2418.32800
7/17/201218.2218.2618.2218.261,600
7/16/201218.2418.2918.1718.29849
7/13/201218.0618.0618.0618.06914
7/12/201218.2018.2018.2018.200
7/11/201218.2818.2818.2018.201,100
7/10/201218.2318.2318.2218.23700
7/9/201218.4518.4518.4518.450
7/6/201218.4518.4518.4518.450
7/5/201218.4518.4518.4518.451,215
7/3/201218.7818.7818.7818.78156
7/2/201218.4918.6318.4918.632,900
6/29/201218.5018.7718.4418.487,333
6/28/201217.6617.8917.6617.894,200
6/27/201217.8618.0317.8617.976,009
6/26/201217.2517.7617.2517.76300
6/25/201217.3017.6517.3017.65419
6/22/201218.1618.1618.0118.071,555
6/21/201218.0718.0717.9717.97305
6/20/201218.3018.3018.3018.30100
6/19/201218.1918.3918.1918.331,490
6/18/201217.8717.8717.8717.87351
6/15/201217.9117.9117.9117.91300
6/14/201217.9118.0417.9118.043,001
6/13/201217.9017.9017.9017.901,617
6/12/201217.6817.6817.6817.680
6/11/201217.9717.9717.6817.68600
6/8/201217.6717.8717.6717.878,326
6/7/201218.1118.1117.8117.834,004
6/6/201217.5717.7217.5717.72600
6/5/201217.2317.2617.2317.26700
6/4/201217.2417.2417.1317.13300
6/1/201217.0717.1317.0517.062,669
5/31/201217.3017.3617.3017.365,587
5/30/201217.3717.4917.3617.3626,216
5/29/201217.7517.7517.7517.750
  • Showing 501-600 of 1,252 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center