$19.83 +0.30 (%) BLDRS Index Fds Tr Shs BLDRS Europe 100 ADR Index Fund - NASDAQ

May. 24, 2016 | 12:28 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
12/24/201324.1724.2924.1724.29902
12/23/201324.0924.2424.0924.144,131
12/20/201324.0224.0723.9824.073,848
12/19/201324.3424.4124.2724.413,581
12/18/201324.0324.1723.9824.171,190
12/17/201323.8923.9223.8923.921,329
12/16/201323.9824.0223.9624.023,704
12/13/201323.7523.7923.7523.752,589
12/12/201323.8023.8623.8023.86700
12/11/201324.2124.2124.0524.052,020
12/10/201324.3324.3324.2624.271,533
12/9/201324.3824.3824.2624.352,205
12/6/201324.2024.2524.2024.251,304
12/5/201323.9324.0323.9324.031,000
12/4/201323.9824.0923.9824.091,269
12/3/201324.3224.3224.1824.181,449
12/2/201324.4924.4924.3924.39929
11/29/201324.6324.7524.6324.634,039
11/27/201324.3924.3924.3924.39175
11/26/201324.3424.3624.3124.36350
11/25/201324.4924.4924.3324.332,786
11/22/201324.2724.4924.2724.492,821
11/21/201324.2624.2624.2624.26500
11/20/201324.3924.3924.1724.174,309
11/19/201324.3424.3424.2524.291,850
11/18/201324.5524.5524.4024.404,100
11/15/201324.2224.3624.2224.36833
11/14/201324.1924.1924.1924.19911
11/13/201323.9824.0523.9824.052,270
11/12/201323.9823.9823.9823.98100
11/11/201324.1524.1624.1324.151,690
11/8/201323.9324.0023.9324.00500
11/7/201324.2524.2524.0024.0014,147
11/6/201324.3824.3824.2524.251,636
11/5/201324.1424.1824.0324.181,279
11/4/201324.1924.2424.1924.19925
11/1/201324.3024.3024.0124.194,096
10/31/201324.2924.3924.2024.392,600
10/30/201324.6324.6624.5024.502,020
10/29/201324.6024.6024.4624.46706
10/28/201324.4824.5324.4124.515,356
10/25/201324.5424.5424.4724.47603
10/24/201324.5224.5424.5124.543,856
10/23/201324.3724.3924.3024.392,798
10/22/201323.2024.6323.2024.6030,882
10/21/201324.2124.3124.1224.304,239
10/18/201324.1524.2324.1124.121,748
10/17/201323.9424.0723.9324.076,874
10/16/201323.6523.8123.6523.7417,655
10/15/201323.5123.6023.5123.55500
10/14/201323.5223.6923.5223.651,011
10/11/201323.5123.5123.5123.51100
10/10/201323.2623.3523.2623.292,271
10/9/201322.9522.9722.9022.951,777
10/8/201323.2423.2423.0223.0219,837
10/7/201323.0023.4022.9823.391,600
10/4/201323.4523.4923.3923.49731
10/3/201323.5323.5323.3623.382,753
10/2/201323.3623.5423.3623.521,208
10/1/201323.3423.4523.3423.4221,533
9/30/201323.2823.4023.2823.341,696
9/27/201323.4723.5223.4523.4646,157
9/26/201323.4723.4723.4723.471,358
9/25/201323.5723.5723.5123.531,711
9/24/201323.3823.5023.3823.50400
9/23/201323.3423.3823.3423.375,679
9/20/201323.5123.5623.3623.363,367
9/19/201323.9223.9223.7223.794,303
9/18/201323.3323.9223.3323.904,256
9/17/201323.3823.3823.3823.383,100
9/16/201323.6123.6123.3723.383,062
9/13/201323.1623.1623.1623.16850
9/12/201323.2423.2623.2123.213,463
9/11/201323.1023.2423.1023.24600
9/10/201323.0823.1223.0823.104,632
9/9/201322.7322.9622.7322.964,937
9/6/201322.7922.7922.6722.754,475
9/5/201322.6422.6522.5722.57864
9/4/201322.5722.5822.5622.581,000
9/3/201322.3822.4322.3222.321,247
8/30/201322.1822.1822.1122.131,403
8/29/201322.2222.4222.2222.422,554
8/28/201322.3722.4022.3422.382,560
8/27/201322.3922.4022.3222.322,160
8/26/201322.8222.8222.6422.643,716
8/23/201322.7022.8022.6922.801,400
8/22/201322.6322.6422.5922.641,988
8/21/201322.4422.4722.4422.464,653
8/20/201322.6322.6522.6322.65444
8/19/201322.7322.7322.5922.601,701
8/16/201322.8322.8322.7222.83300
8/15/201322.6622.6622.4822.59900
8/14/201322.9022.9122.8522.852,590
8/13/201322.6722.8022.6722.80651
8/12/201322.7122.7122.6222.621,500
8/9/201322.8122.8622.8122.863,435
8/8/201322.6822.6822.5722.664,800
8/7/201322.5022.5322.5022.521,953
8/6/201322.6122.6122.6122.61316
8/5/201322.3822.4922.3822.492,088
  • Showing 601-700 of 1,249 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center