$23.78 +0.16 (%) BLDRS Index Fds Tr Shs BLDRS Europe 100 ADR Index Fund - NASDAQ

Nov. 21, 2014 | 02:36 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADRU historical data

Date Open High Low Close Volume
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
12/28/201118.2718.2818.2318.281,370
12/27/201118.6018.6218.5218.603,668
12/23/201118.4118.5418.4118.546,195
12/22/201118.2418.4018.2418.402,618
12/21/201118.0518.1418.0018.1420,093
12/20/201118.2518.2518.2518.25100
12/19/201117.9217.9217.9017.90300
12/16/201118.0318.0317.7817.781,511
12/15/201118.2518.2718.2018.27710
12/14/201118.0718.0918.0018.091,012
12/13/201118.4618.4718.2818.28510
12/12/201118.6118.6118.3918.532,400
12/9/201118.9519.0718.9519.021,778
12/8/201118.9518.9518.6318.633,318
12/7/201118.9519.0818.9519.081,326
12/6/201119.0319.0319.0319.03750
12/5/201119.1919.1918.9218.9714,435
12/2/201119.0219.0218.8318.832,700
12/1/201118.8618.8618.8618.860
11/30/201118.8618.9018.8418.862,800
11/29/201118.0618.1418.0618.121,490
11/28/201118.0518.0517.9417.94818
11/25/201117.3617.3617.3517.35200
11/23/201117.6917.7117.4017.402,267
11/22/201117.9317.9317.9317.93100
11/21/201118.0018.0417.9018.043,057
11/18/201118.4618.5218.4618.481,400
11/17/201118.6418.6418.4118.41306
11/16/201118.7118.9118.6918.709,193
11/15/201118.9418.9518.8718.957,148
11/14/201119.0019.0018.8918.891,357
11/11/201119.2019.2619.2019.23895
11/10/201118.8618.8618.7718.80622
11/9/201118.8418.8818.6018.601,874
11/8/201119.5019.5019.5019.50500
11/7/201119.3319.3319.3319.330
11/4/201119.2519.3319.2019.33900
11/3/201119.3919.6019.2919.603,620
11/2/201119.0119.0219.0019.004,445
11/1/201118.5319.0417.9718.883,586
10/31/201120.0320.0319.9019.90695
10/28/201120.2320.3020.2320.301,719
10/27/201120.3320.5720.1520.577,607
10/26/201119.4419.5819.1719.585,048
10/25/201119.3319.4419.3319.356,763
10/24/201119.1319.5219.1319.523,266
10/21/201119.2019.2019.1119.202,977
10/20/201118.8618.8618.7018.70340
10/19/201118.6719.0018.6518.665,600
10/18/201118.6219.0418.6219.041,300
10/17/201118.7718.7718.7118.711,100
10/14/201119.1319.1619.0319.091,577
10/13/201118.6818.9018.6118.906,058
10/12/201118.7918.9818.7618.974,360
10/11/201118.4518.5518.4518.465,200
10/10/201118.5718.6018.4418.441,273
10/7/201118.0618.0617.9117.93500
10/6/201117.4917.8717.4917.872,140
10/5/201117.1817.5317.0717.53720
10/4/201116.4916.8916.4916.703,239
10/3/201117.0517.0516.4416.9054,349
9/30/201117.6117.6117.4117.41540
9/29/201118.0218.0217.6217.741,112
9/28/201117.8017.8017.5117.511,100
9/27/201117.8818.0517.8617.862,503
9/26/201117.2017.4117.0917.41500
9/23/201116.8517.3416.7016.9118,900
9/22/201116.7917.0016.7616.763,700
9/21/201117.8017.8517.5117.511,386
9/20/201117.8818.1317.8417.986,708
9/19/201117.7017.7917.6017.787,500
9/16/201118.4018.4018.1818.184,255
9/15/201118.3818.4618.2918.46600
9/14/201117.6018.0217.6018.02943
9/13/201117.4717.8017.4717.8025,608
9/12/201117.2617.5217.2017.524,939
  • Showing 701-800 of 1,253 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center