$25.02 -0.02 (%) BLDRS Index Fds Tr Shs BLDRS Europe 100 ADR Index Fund - NASDAQ

Sep. 19, 2014 | 01:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADRU historical data

Date Open High Low Close Volume
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
5/25/201217.6517.7517.6517.75903
5/24/201217.6717.7917.6617.79624
5/23/201217.7417.7417.4717.597,974
5/22/201218.0418.0418.0118.01600
5/21/201217.7117.7817.7117.781,246
5/18/201217.7217.7217.7217.720
5/17/201217.7417.7417.6917.721,383
5/16/201218.0018.0018.0018.001,100
5/15/201218.2218.2218.1718.171,423
5/14/201218.7018.7018.7018.700
5/11/201218.6118.7018.6118.701,552
5/10/201218.7918.7918.7918.79600
5/9/201218.5618.7318.3318.7310,699
5/8/201219.0119.0118.9718.97355
5/7/201219.0019.1518.5019.131,000
5/4/201219.0419.0419.0419.04176
5/3/201219.3519.3519.2919.293,659
5/2/201219.3619.4219.3119.42783
5/1/201219.5519.5519.5519.55146
4/30/201219.5419.5419.4319.453,700
4/27/201219.6219.6219.6219.62200
4/26/201219.5219.5219.5219.52100
  • Showing 501-600 of 1,252 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center