$22.95 +0.21 (%) BLDRS Index Fds Tr Shs BLDRS Europe 100 ADR Index Fund - NASDAQ

Oct. 21, 2014 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADRU historical data

Date Open High Low Close Volume
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
4/25/201219.4219.4219.4219.42103
4/24/201219.1819.2419.1219.242,886
4/23/201219.4019.4019.4019.400
4/20/201219.4319.4319.4019.40550
4/19/201219.3219.3219.1619.1610,300
4/18/201219.3219.3719.3019.372,083
4/17/201219.3819.4519.3819.45300
4/16/201219.1519.1518.9419.111,553
4/13/201218.9818.9818.9818.98300
4/12/201219.2919.2919.2919.29240
4/11/201219.1319.1519.0819.112,735
4/10/201218.9918.9918.8718.92300
4/9/201219.1719.3818.9919.381,285
4/5/201219.3519.3519.3519.35250
4/4/201219.5919.5919.4419.513,100
4/3/201220.2320.2320.0320.03548
4/2/201220.0820.3320.0720.331,923
3/30/201219.7919.7919.7919.790
3/29/201219.7519.7919.7119.79905
3/28/201220.1720.1720.1720.170
3/27/201220.2920.2920.1720.171,700
3/26/201220.3420.3720.2820.372,945
3/23/201220.0020.1020.0020.101,200
3/22/201220.0220.0419.9920.022,350
3/21/201220.2520.3020.2520.285,852
3/20/201220.7220.9220.1920.1914,384
3/19/201220.5520.5920.5520.59200
3/16/201220.3820.3820.3820.38200
3/15/201220.0820.2020.0820.121,665
3/14/201220.1420.1420.1420.140
3/13/201220.1420.1520.1320.14800
3/12/201219.8519.8719.8519.873,512
3/9/201219.9019.9219.8319.912,514
3/8/201219.9219.9219.9219.92123
3/7/201219.6019.6019.6019.601,884
3/6/201219.6119.6119.4019.402,400
3/5/201220.1720.1720.0020.001,365
3/2/201220.1620.1720.0720.15800
3/1/201220.2420.4120.0720.211,400
2/29/201220.0020.0419.9020.041,910
2/28/201220.1620.2619.9120.261,465
2/27/201220.0120.2320.0120.23708
2/24/201220.2620.2620.2620.261,600
2/23/201219.8720.3019.8520.052,430
2/22/201219.8520.0019.8520.001,900
2/21/201220.1820.1819.8519.85559
2/17/201220.0620.2019.8219.871,510
2/16/201220.0020.0019.7819.933,585
2/15/201219.6720.1119.6219.62662
2/14/201219.5820.0019.5819.838,550
2/13/201219.9920.0019.7520.001,003
2/8/201220.0120.0119.9519.95400
2/7/201219.9020.0019.8820.003,783
2/6/201219.7819.9519.7819.95755
2/3/201219.9720.0019.8119.811,925
2/2/201219.4819.5119.4719.47530
2/1/201219.6519.7319.6519.7113,252
1/31/201219.2719.3619.2119.3412,185
1/30/201219.0919.0919.0919.09206
1/27/201219.3219.3819.3219.381,837
1/26/201219.5519.6019.4919.522,558
1/25/201219.0919.4518.6419.452,650
1/24/201219.2119.2819.2019.271,450
1/23/201219.3719.4819.3219.403,940
1/20/201219.1819.2019.1719.201,800
1/19/201219.1219.2319.1219.22800
1/18/201218.8619.0518.8619.051,765
1/17/201218.8118.8218.7318.7310,900
1/13/201218.3618.3618.3618.361,000
1/12/201218.7318.7318.6818.712,380
1/11/201218.3918.4218.3918.42460
1/9/201218.5418.5418.4518.49825
1/6/201218.5918.5918.4518.51432
1/5/201218.5218.6318.4718.63879
1/4/201219.1019.1019.1019.100
1/3/201219.0819.1919.0819.104,471
12/30/201118.4518.6318.4518.632,121
12/29/201118.4118.4718.4018.464,273
  • Showing 601-700 of 1,252 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center