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
3/17/2010 21.06 21.16 21.01 21.16 172
3/16/2010 20.74 20.92 20.68 20.92 48
3/15/2010 20.71 20.71 20.48 20.55 87
3/12/2010 20.82 20.83 20.76 20.77 36
3/11/2010 20.54 20.64 20.46 20.64 24
3/10/2010 20.51 20.68 20.50 20.60 88
3/9/2010 20.34 20.56 20.29 20.50 76
3/8/2010 20.63 20.63 20.50 20.58 86
3/5/2010 20.39 20.62 20.23 20.61 69
3/4/2010 20.33 20.33 20.10 20.20 177
3/3/2010 20.12 20.32 20.08 20.20 631
3/2/2010 19.80 19.92 19.77 19.85 28
3/1/2010 19.62 19.71 19.54 19.70 27
2/26/2010 19.41 19.71 19.36 19.71 20
2/25/2010 19.24 19.38 19.23 19.38 148
2/24/2010 19.60 19.82 19.60 19.67 133
2/23/2010 19.77 19.78 19.54 19.57 69
2/22/2010 20.04 20.04 19.90 19.93 274
2/19/2010 19.69 19.94 19.69 19.94 31
2/18/2010 19.90 19.92 19.86 19.89 16
2/17/2010 19.93 19.93 19.78 19.78 10
2/16/2010 19.63 19.85 19.55 19.84 69
2/12/2010 19.15 19.40 19.13 19.40 86
2/11/2010 19.19 19.53 19.13 19.47 162
2/10/2010 19.33 19.35 19.22 19.22 7
2/9/2010 19.30 19.51 19.30 19.43 19
2/8/2010 19.04 19.23 18.89 18.97 16
2/5/2010 19.19 19.19 18.69 19.11 189
2/4/2010 19.90 19.90 19.42 19.42 102
2/3/2010 20.28 20.37 20.21 20.22 34
2/2/2010 20.33 20.45 20.33 20.45 55
2/1/2010 20.01 20.14 19.99 20.09 40
1/29/2010 20.07 20.17 19.77 19.77 40
1/28/2010 20.03 20.11 19.97 20.07 38
1/27/2010 20.34 20.34 20.22 20.23 35
1/26/2010 20.25 20.57 20.25 20.55 86
1/25/2010 20.57 20.57 20.48 20.53 17
1/22/2010 20.52 20.54 20.22 20.23 46
1/21/2010 21.16 21.16 20.68 20.76 46
1/20/2010 21.35 21.38 21.10 21.10 21
1/19/2010 21.56 21.76 21.55 21.76 6
1/15/2010 21.67 21.71 21.55 21.55 20
1/14/2010 21.94 21.96 21.90 21.90 16
1/13/2010 21.86 21.86 21.71 21.84 24
1/12/2010 21.67 21.79 21.64 21.65 46
1/11/2010 22.03 22.03 21.94 21.95 78
1/8/2010 21.71 21.75 21.70 21.75 18
1/7/2010 21.64 21.66 21.64 21.66 3
1/6/2010 21.57 21.80 21.57 21.72 26
1/5/2010 21.69 21.76 21.66 21.66 35
1/4/2010 21.65 21.84 21.65 21.73 41
12/31/2009 21.43 21.43 21.31 21.31 101
12/30/2009 21.24 21.24 21.19 21.24 27
12/29/2009 21.55 21.55 21.37 21.39 23
12/28/2009 21.46 21.46 21.30 21.30 26
12/24/2009 21.29 21.37 21.24 21.27 69
12/23/2009 21.22 21.26 21.14 21.14 55
12/22/2009 21.10 21.10 20.94 21.00 20
12/21/2009 20.88 20.89 20.77 20.89 45
12/18/2009 20.81 20.85 20.47 20.62 63
12/17/2009 21.17 21.17 20.95 21.07 50
12/16/2009 21.57 21.57 21.51 21.51 4
12/15/2009 21.27 21.27 21.27 21.27 2
12/14/2009 21.46 21.46 21.41 21.44 37
12/11/2009 21.22 21.26 21.22 21.26 4
12/10/2009 21.20 21.20 21.20 21.20 0
12/9/2009 21.04 21.20 20.97 21.20 22
12/8/2009 21.40 21.40 21.23 21.23 57
12/7/2009 21.91 21.91 21.91 21.91 2
12/4/2009 22.21 22.23 21.91 21.92 19
12/3/2009 22.04 22.06 21.85 21.85 27
12/2/2009 22.07 22.12 21.96 22.01 26
12/1/2009 22.08 22.09 22.00 22.01 25
11/30/2009 21.46 21.57 21.25 21.38 33
11/27/2009 21.26 21.68 21.25 21.68 39
11/25/2009 22.16 22.29 22.13 22.29 17
11/24/2009 22.13 22.13 22.00 22.10 23
11/23/2009 22.28 22.32 22.13 22.14 13
11/20/2009 21.67 21.75 21.60 21.75 15
11/19/2009 21.83 21.93 21.83 21.93 10
11/18/2009 22.45 22.45 22.28 22.29 69
11/17/2009 22.14 22.14 22.14 22.14 1
11/16/2009 22.29 22.44 22.29 22.38 20
11/13/2009 21.83 22.04 21.83 22.01 52
11/12/2009 21.98 21.98 21.75 21.75 35
11/11/2009 22.11 22.12 21.92 21.98 46
11/10/2009 21.93 21.98 21.82 21.94 137
11/9/2009 21.86 21.97 21.86 21.95 44
11/6/2009 21.15 21.21 21.15 21.21 13
11/5/2009 21.36 21.36 21.36 21.36 4
11/4/2009 21.09 21.21 21.00 21.00 27
11/3/2009 20.50 20.79 20.48 20.79 29
11/2/2009 20.83 21.13 20.68 20.85 25
10/30/2009 21.27 21.30 20.75 20.77 61
10/29/2009 21.27 21.44 21.27 21.43 21
10/28/2009 21.25 21.25 20.83 20.85 69
10/27/2009 21.67 21.67 21.22 21.41 62
10/26/2009 21.93 22.02 21.38 21.47 26
10/23/2009 21.94 22.02 21.83 21.83 19
10/22/2009 22.04 22.28 21.93 22.28 13
Marketplace
Trading Center