BLDRS EUROPE 100 ADR INDEX $22.63

up +0.09


21/5/2013 04:21 PM  |  NASDAQ : ADRU  |  Industries :
Type:

ADRU historical data

Date Open High Low Close Volume
10/13/2011 18.68 18.90 18.61 18.90 61
10/12/2011 18.79 18.98 18.76 18.97 44
10/11/2011 18.45 18.55 18.45 18.46 52
10/10/2011 18.57 18.60 18.44 18.44 13
10/7/2011 18.06 18.06 17.91 17.93 5
10/6/2011 17.49 17.87 17.49 17.87 22
10/5/2011 17.18 17.53 17.07 17.53 8
10/4/2011 16.49 16.89 16.49 16.70 33
10/3/2011 17.05 17.05 16.44 16.90 544
9/30/2011 17.61 17.61 17.41 17.41 6
9/29/2011 18.02 18.02 17.62 17.74 12
9/28/2011 17.80 17.80 17.51 17.51 11
9/27/2011 17.88 18.05 17.86 17.86 26
9/26/2011 17.20 17.41 17.09 17.41 5
9/23/2011 16.85 17.34 16.70 16.91 189
9/22/2011 16.79 17.00 16.76 16.76 37
9/21/2011 17.80 17.85 17.51 17.51 14
9/20/2011 17.88 18.13 17.84 17.98 68
9/19/2011 17.70 17.79 17.60 17.78 75
9/16/2011 18.40 18.40 18.18 18.18 43
9/15/2011 18.38 18.45 18.29 18.45 6
9/14/2011 17.60 18.02 17.60 18.02 10
9/13/2011 17.47 17.80 17.47 17.80 257
9/12/2011 17.26 17.52 17.20 17.52 50
9/9/2011 17.96 17.96 17.63 17.79 22
9/8/2011 18.45 18.45 18.38 18.38 4
9/7/2011 18.32 18.63 18.03 18.63 46
9/6/2011 17.86 18.12 17.86 18.12 35
9/2/2011 18.87 18.87 18.80 18.80 8
9/1/2011 19.31 19.31 19.31 19.31 0
8/31/2011 19.38 19.44 19.29 19.31 19
8/30/2011 19.12 19.12 19.12 19.12 0
8/29/2011 19.12 19.12 19.12 19.12 2
8/26/2011 18.31 18.65 18.31 18.65 9
8/25/2011 18.53 18.57 18.51 18.57 7
8/24/2011 19.06 19.06 18.95 18.97 75
8/23/2011 18.77 18.91 18.77 18.91 26
8/22/2011 18.86 18.86 18.46 18.46 26
8/19/2011 17.67 18.58 17.67 18.19 33
8/18/2011 18.69 18.71 18.47 18.47 33
8/17/2011 19.57 19.62 19.43 19.45 33
8/16/2011 19.38 19.38 19.37 19.37 4
8/15/2011 19.45 19.61 19.45 19.58 28
8/12/2011 19.09 19.27 19.09 19.16 101
8/11/2011 17.83 18.56 17.80 18.55 46
8/10/2011 18.44 18.55 17.96 17.96 17
8/9/2011 18.71 18.87 17.99 18.86 70
8/8/2011 18.74 18.91 18.58 18.63 57
8/5/2011 19.16 19.53 18.66 19.41 227
8/4/2011 19.96 19.96 19.24 19.30 144
8/3/2011 20.61 20.66 20.23 20.49 55
8/2/2011 20.77 20.86 20.42 20.44 109
8/1/2011 21.42 21.42 20.79 21.02 238
7/29/2011 21.13 21.35 21.11 21.35 14
7/28/2011 21.34 21.34 21.34 21.34 0
7/27/2011 21.55 21.55 21.34 21.34 14
7/26/2011 21.86 21.93 21.72 21.91 12
7/25/2011 21.77 21.79 21.74 21.74 35
7/22/2011 21.87 21.89 21.85 21.85 22
7/21/2011 21.69 21.90 21.69 21.90 14
7/20/2011 21.33 21.46 21.23 21.36 50
7/19/2011 20.99 21.12 20.99 21.10 37
7/18/2011 20.89 20.89 20.57 20.73 158
7/15/2011 21.27 21.27 21.08 21.08 86
7/14/2011 21.39 21.45 21.11 21.11 44
7/13/2011 21.18 21.40 21.18 21.30 579
7/12/2011 21.08 21.10 21.02 21.02 5
7/11/2011 21.42 21.42 21.22 21.22 11
7/8/2011 22.00 22.00 21.82 21.93 57
7/7/2011 21.96 21.96 21.96 21.96 0
7/6/2011 21.86 21.97 21.86 21.96 18
7/5/2011 22.11 22.20 22.11 22.11 6
7/1/2011 22.23 22.31 22.23 22.31 11
6/30/2011 21.92 22.03 21.92 21.99 30
6/29/2011 21.52 21.68 21.52 21.63 18
6/28/2011 21.30 21.30 21.30 21.30 2
6/27/2011 21.05 21.16 21.05 21.16 3
6/24/2011 21.03 21.03 20.86 20.86 158
6/23/2011 20.97 21.07 20.85 21.07 16
6/22/2011 21.63 21.63 21.49 21.49 22
6/21/2011 21.55 21.68 21.55 21.68 18
6/20/2011 21.25 21.29 21.23 21.23 16
6/17/2011 21.28 21.42 21.20 21.29 1798
6/16/2011 21.34 21.43 21.34 21.43 3
6/15/2011 21.72 21.72 21.11 21.44 772
6/14/2011 22.07 22.20 22.07 22.08 116
6/13/2011 21.83 21.84 21.80 21.83 136
6/10/2011 21.91 21.91 21.70 21.70 25
6/9/2011 22.18 22.20 22.18 22.20 54
6/8/2011 22.12 22.17 22.05 22.05 17
6/7/2011 22.44 22.51 21.45 22.43 26
6/6/2011 22.32 22.32 22.32 22.32 6
6/3/2011 22.16 22.47 21.34 22.39 15
6/2/2011 22.28 22.46 22.23 22.43 33
6/1/2011 22.66 22.66 22.45 22.45 8
5/31/2011 22.90 22.90 22.73 22.83 20
5/27/2011 22.50 22.53 22.49 22.53 49
5/26/2011 22.27 22.33 22.14 22.33 14
5/25/2011 21.91 22.13 21.91 22.13 4
5/24/2011 21.97 21.97 21.92 21.96 12
Marketplace
Trading Center