$18.56 -0.06 (%) BLDRS Index Fds Tr Shs BLDRS Europe 100 ADR Index Fund - NASDAQ

Dec. 2, 2016 | 03:21 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
12/3/201423.7823.8923.7823.883,537
12/2/201423.9323.9323.9323.93281
12/1/201423.8123.8523.7723.8310,120
11/28/201424.0524.0523.8023.813,099
11/26/201424.0424.0624.0424.06967
11/25/201424.0824.0823.8923.972,033
11/24/201424.0824.0823.8723.9070,540
11/21/201423.8523.9223.7823.783,680
11/20/201423.6223.6223.5923.611,279
11/19/201423.8523.8523.6223.733,795
11/18/201423.5723.6823.5723.683,248
11/17/201423.4023.5223.4023.5111,685
11/14/201423.3123.4123.2923.384,475
11/13/201423.4523.4523.3123.31631
11/12/201423.2923.3123.2923.2910,504
11/11/201423.2923.5823.2923.5443,603
11/10/201423.2323.2323.2323.23808
11/7/201423.1923.2123.1923.213,166
11/6/201423.2523.2923.2523.2910,854
11/5/201423.1323.1323.1323.130
11/4/201423.1623.1723.0323.139,413
11/3/201423.4123.4123.1623.184,622
10/31/201423.4123.5723.4123.531,514
10/30/201423.1523.1623.1523.16951
10/29/201423.3523.3523.1723.178,372
10/28/201423.3323.4023.2423.357,067
10/27/201423.0823.1123.0723.11978
10/24/201423.2623.2623.2023.20952
10/23/201423.1623.1623.1523.151,111
10/22/201423.0023.0022.8022.8717,847
10/21/201422.9523.1122.7823.1111,349
10/20/201422.6822.7922.6822.742,450
10/17/201422.7222.7522.5522.716,317
10/16/201422.0022.3522.0022.3011,062
10/15/201422.6422.7722.0222.3210,321
10/14/201422.9522.9522.8722.873,111
10/13/201423.0223.0622.9923.042,961
10/10/201423.0123.0522.8022.807,143
10/9/201423.6623.6623.2323.294,248
10/8/201423.5323.8723.5023.875,858
10/7/201423.7523.7523.5623.564,980
10/6/201423.9423.9923.8723.994,057
10/3/201423.8223.8323.6923.838,915
10/2/201423.8824.0523.7023.816,328
10/1/201424.2624.2624.0124.092,722
9/30/201424.3624.3624.3224.35651
9/29/201424.4124.4324.4024.433,705
9/26/201424.4124.6724.4124.671,457
9/25/201424.5324.5324.4324.4744,851
9/24/201424.7024.8024.7024.801,640
9/23/201424.7424.7424.6124.611,602
9/22/201424.8924.8924.7724.884,379
9/19/201425.0125.0725.0025.021,697
9/18/201425.0425.0425.0425.040
9/17/201425.1325.1525.0225.042,305
9/16/201424.8924.9024.8824.903,893
9/15/201424.9025.0124.9024.942,436
9/12/201424.9224.9824.8924.891,689
9/11/201424.8224.9024.8224.90961
9/10/201424.8525.0024.8524.992,640
9/9/201424.9024.9124.8524.852,803
9/8/201425.0425.0424.9024.933,865
9/5/201425.2525.2525.1925.192,038
9/4/201425.4025.4025.1625.1612,394
9/3/201425.4125.4125.2825.392,975
9/2/201425.1025.2125.1025.206,544
8/29/201425.1025.1725.1025.171,928
8/28/201424.9925.1724.9925.102,201
8/27/201425.2225.2325.2225.23208
8/26/201425.1525.2125.1225.188,112
8/25/201424.9025.1624.9025.112,281
8/22/201424.9224.9224.8124.914,026
8/21/201425.0225.0524.9325.051,800
8/20/201424.7424.9024.7424.84739
8/19/201424.7724.9324.7724.911,982
8/18/201424.7124.8824.7124.885,292
8/15/201424.4824.6124.4824.613,377
8/14/201424.6324.6824.5824.622,861
8/13/201424.4124.5524.4124.486,041
8/12/201424.4024.4124.4024.41315
8/11/201424.5224.5224.4324.503,956
8/8/201424.2624.4424.2624.372,051
8/7/201424.5024.5024.5024.50235
8/6/201424.5324.5324.5324.53691
8/5/201424.8624.8624.5324.5411,757
8/4/201424.7724.8324.7624.821,187
8/1/201424.8824.8824.7524.81756
7/31/201425.2025.2024.9324.931,357
7/30/201425.3025.5525.1825.55763
7/29/201425.3725.4525.3725.441,067
7/28/201425.4925.4925.2225.391,594
7/25/201425.4625.5025.4225.5013,026
7/24/201425.5225.5625.4525.4846,523
7/23/201425.4225.5525.3625.3828,953
7/22/201425.3425.4925.2525.4524,659
7/21/201425.1525.2625.0025.2039,212
7/18/201425.2825.3625.2325.3433,159
7/17/201425.4725.4725.4625.461,220
7/16/201425.5425.5425.4725.483,416
7/15/201425.4025.5025.2525.357,977
  • Showing 501-600 of 1,248 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center