$18.46 -1.78 (%) BLDRS Index Fds Tr Shs BLDRS Europe 100 ADR Index Fund - NASDAQ

Jun. 24, 2016 | 03:58 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
4/15/201321.4821.4821.4821.480
4/12/201321.5521.5521.4721.481,155
4/11/201321.6321.6321.6321.63624
4/10/201321.4121.5121.4121.4911,000
4/9/201320.9920.9920.9920.990
4/8/201320.9420.9920.9420.99861
4/5/201321.0321.0320.9920.99400
4/4/201320.9821.0720.9821.03397
4/3/201321.3721.3721.3721.370
4/2/201321.4221.4221.3721.37850
4/1/201321.1421.1421.1321.13458
3/28/201321.1821.1821.1821.181,165
3/27/201320.9321.0620.9321.06840
3/26/201321.1721.2521.1321.225,525
3/25/201321.4221.4221.4221.420
3/22/201321.4221.4921.4221.422,700
3/21/201321.2421.2721.2421.271,800
3/20/201321.5021.5021.4721.471,100
3/19/201321.1721.2821.1721.28500
3/18/201321.3321.3921.2821.361,590
3/15/201321.6621.6721.6121.611,343
3/14/201321.5821.5821.5821.58200
3/13/201321.2721.3721.2721.37350
3/12/201321.4621.4621.4621.460
3/11/201321.3921.4721.3921.462,936
3/8/201321.3721.3721.3721.37510
3/7/201321.3921.3921.3921.391,261
3/6/201321.2421.2421.2421.24381
3/5/201320.9920.9920.9920.990
3/4/201320.9121.0020.8720.991,718
3/1/201320.8320.9820.8320.891,724
2/28/201321.0321.0321.0321.03140
2/27/201320.9620.9620.9620.96300
2/26/201320.7220.8120.7220.81500
2/25/201321.1721.1720.6820.682,081
2/22/201321.0521.1021.0121.094,800
2/21/201320.9921.0520.9220.957,570
2/20/201321.5321.5321.5321.530
2/19/201321.5921.6021.5321.531,275
2/15/201321.4821.4921.3921.392,640
2/14/201321.4921.4921.4921.49100
2/13/201321.7021.7521.6821.681,597
2/12/201321.5221.6621.5221.661,150
2/11/201321.3721.3921.3721.39550
2/8/201321.5021.5721.5021.57300
2/7/201321.6221.6221.3521.381,080
2/6/201321.6021.6421.5921.631,648
2/5/201321.7121.7521.6521.65759
2/4/201321.7721.8121.6121.612,646
2/1/201322.1522.1522.1522.15450
1/31/201322.0022.0022.0022.00100
1/30/201322.0522.0522.0122.012,496
1/29/201322.0022.0022.0022.00200
1/28/201321.9021.9021.8821.901,971
1/25/201321.8521.9221.8521.923,300
1/24/201321.6921.7621.6921.741,068
1/23/201321.6221.6221.5721.57400
1/22/201321.5321.6121.5321.6012,200
1/18/201321.5821.5821.4321.5310,371
1/17/201321.5421.6321.5021.6210,510
1/16/201321.2521.3921.2521.392,799
1/15/201321.3021.5221.3021.472,365
1/14/201321.4821.4821.4821.48140
1/11/201321.6021.6021.4921.581,544
1/10/201321.3421.4721.3421.4711,267
1/9/201321.1821.1821.1821.18500
1/8/201321.2021.2021.2021.200
1/7/201321.0721.2021.0721.201,529
1/4/201321.1021.1821.0921.182,335
1/3/201321.0021.0721.0021.07647
1/2/201321.1721.4421.1721.173,328
12/31/201220.7020.8320.6220.832,290
12/28/201220.8320.8320.8320.830
12/27/201220.9120.9120.7120.834,698
12/26/201220.7920.8020.7420.744,495
12/24/201220.7020.7320.7020.732,000
12/21/201220.6220.7320.6220.73500
12/20/201221.2121.2921.2121.29655
12/19/201221.2721.2821.2721.283,366
12/18/201221.1021.2521.1021.251,875
12/17/201221.0021.0521.0021.05726
12/14/201221.0021.0021.0021.000
12/13/201221.0021.0120.9421.005,375
12/12/201220.9620.9620.9420.94700
12/11/201220.8620.9520.8620.933,919
12/10/201220.7020.7020.7020.700
12/7/201220.6920.7020.6920.70615
12/6/201220.7520.7520.7020.751,223
12/5/201220.8520.8520.8520.85500
12/4/201220.6120.6120.6120.610
12/3/201220.6120.6120.6120.61100
11/30/201220.5620.5620.4820.49800
11/29/201220.5120.6020.5120.602,157
11/28/201220.2120.2120.2120.21200
11/27/201220.2320.3020.1920.301,685
11/26/201220.2920.2920.2920.29100
11/23/201220.3920.3920.3920.39179
11/21/201219.8419.8419.8419.840
11/20/201219.8419.8419.8419.840
11/19/201219.7419.8419.7419.841,000
Trading Center