Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Madrona Domestic ETF (NY: FWDD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2013 29.62 29.57 29.57 29.57 1,400 +0.10(+0.33%)
Jan 29, 2013 29.47 29.47 29.47 29.47 300 +0.08(+0.26%)
Jan 28, 2013 29.45 29.45 29.37 29.40 7,634 -0.20(-0.69%)
Jan 25, 2013 29.58 29.60 29.58 29.60 1,669 +0.26(+0.89%)
Jan 24, 2013 29.34 29.34 29.34 29.34 100 +0.16(+0.55%)
Jan 23, 2013 29.18 29.18 29.18 29.18 100 +0.03(+0.10%)
Jan 22, 2013 29.15 29.15 29.15 29.15 223 +0.34(+1.18%)
Jan 15, 2013 28.80 28.81 28.81 28.81 1,500 +0.49(+1.73%)
Jan 08, 2013 28.32 28.32 28.32 28.32 400 -0.36(-1.24%)
Jan 04, 2013 28.68 28.68 28.68 28.68 0 +0.20(+0.69%)
Jan 03, 2013 28.50 28.50 28.48 28.48 596 +0.18(+0.64%)
Jan 02, 2013 28.30 28.30 28.30 28.30 645 +0.50(+1.80%)
Dec 31, 2012 27.80 27.80 27.80 27.80 300 +0.60(+2.21%)
Dec 28, 2012 27.34 27.34 27.19 27.20 770 -0.25(-0.91%)
Dec 26, 2012 27.45 27.45 27.45 27.45 0 -0.08(-0.29%)
Dec 21, 2012 27.53 27.53 27.53 27.53 200 -0.28(-1.01%)
Dec 18, 2012 27.74 27.81 27.81 27.81 2,800 +0.57(+2.09%)
Dec 14, 2012 27.24 27.24 27.24 27.24 200 -0.24(-0.87%)
Dec 12, 2012 27.48 27.48 27.48 27.48 3,100 +0.58(+2.16%)
Dec 05, 2012 26.87 26.90 26.90 26.90 700 +0.15(+0.56%)
Dec 04, 2012 26.84 26.85 26.74 26.75 1,500 -0.06(-0.22%)
Nov 30, 2012 26.89 26.95 26.80 26.81 7,945 +0.26(+0.98%)
Nov 28, 2012 26.49 26.55 26.55 26.55 2,800 -0.03(-0.11%)
Nov 26, 2012 26.66 26.58 26.58 26.58 5,200 -0.08(-0.30%)
Nov 23, 2012 26.67 26.77 26.65 26.66 3,200 +0.33(+1.25%)
Nov 21, 2012 26.33 26.33 26.33 26.33 275 +0.13(+0.50%)
Nov 20, 2012 26.39 26.39 26.20 26.20 4,084 +0.45(+1.75%)
Nov 16, 2012 25.74 25.75 25.75 25.75 700 +0.20(+0.78%)
Nov 15, 2012 25.55 25.55 25.55 25.55 1,400 -0.91(-3.44%)
Nov 07, 2012 26.57 26.46 26.46 26.46 4,000 -0.53(-1.96%)
Nov 06, 2012 26.98 26.99 26.98 26.99 289 -0.00(-0.01%)
Nov 02, 2012 27.00 27.00 26.99 26.99 200 -0.02(-0.07%)
Nov 01, 2012 26.70 27.01 26.70 27.01 6,250 +0.83(+3.17%)
Oct 26, 2012 26.18 26.18 26.18 26.18 2,500 -0.37(-1.39%)
Oct 25, 2012 26.55 26.55 26.55 26.55 410 +0.33(+1.26%)
Oct 24, 2012 26.56 26.56 26.22 26.22 338 -0.74(-2.74%)
Oct 22, 2012 26.91 26.96 26.96 26.96 2,400 +0.05(+0.19%)
Oct 19, 2012 26.91 26.91 26.91 26.91 112 -0.19(-0.70%)
Oct 18, 2012 27.09 27.14 27.09 27.10 1,306 -0.03(-0.11%)
Oct 17, 2012 27.14 27.15 27.13 27.13 5,397 -0.07(-0.26%)
Oct 16, 2012 27.19 27.20 27.19 27.20 409 +0.71(+2.68%)
Oct 12, 2012 26.48 26.49 26.49 26.49 800 -0.18(-0.67%)
Oct 11, 2012 26.68 26.69 26.67 26.67 657 -0.03(-0.11%)
Oct 09, 2012 26.70 26.70 26.70 26.70 300 -0.17(-0.63%)
Sep 28, 2012 26.87 26.87 26.87 26.87 200 +0.34(+1.28%)
Sep 27, 2012 26.58 26.58 26.49 26.53 6,788 -0.81(-2.96%)
Sep 21, 2012 27.17 27.34 27.34 27.34 1,700 -0.38(-1.37%)
Sep 14, 2012 27.54 27.72 27.72 27.72 900 +0.97(+3.63%)
Sep 11, 2012 26.78 26.75 26.75 26.75 6,900 -0.04(-0.15%)
Sep 10, 2012 27.50 27.50 26.79 26.79 500 +0.57(+2.17%)
Sep 04, 2012 26.22 26.22 26.22 26.22 200 -0.01(-0.04%)
Aug 30, 2012 26.23 26.23 26.23 26.23 0 +0.09(+0.33%)
Aug 28, 2012 26.12 26.14 26.14 26.14 4,100 +0.13(+0.50%)
Aug 23, 2012 26.15 26.01 26.01 26.01 800 -0.26(-0.98%)
Aug 22, 2012 26.11 26.27 26.11 26.27 1,238 -0.27(-1.02%)
Aug 17, 2012 26.48 26.54 26.54 26.54 6,100 +0.62(+2.39%)
Aug 11, 2012 25.92 25.92 25.92 0 +0.00(+0.00%)
Aug 10, 2012 25.92 25.92 25.92 25.92 295 -0.03(-0.12%)
Aug 09, 2012 25.95 26.16 25.95 25.95 1,593 +0.03(+0.12%)
Aug 08, 2012 25.92 25.92 25.92 25.92 552 +0.32(+1.25%)
Aug 06, 2012 25.60 25.60 25.60 25.60 500 +0.02(+0.08%)
Aug 03, 2012 25.58 25.58 25.58 25.58 500 +0.21(+0.83%)
Aug 01, 2012 25.45 25.37 25.37 25.37 7,000 +0.12(+0.47%)
Jul 31, 2012 25.25 25.25 25.25 25.25 143 +0.82(+3.36%)
Jul 24, 2012 24.57 24.43 24.43 24.43 1,300 -0.22(-0.89%)
Jul 23, 2012 24.64 24.70 24.61 24.65 4,488 -0.84(-3.30%)
Jul 19, 2012 25.49 25.49 25.49 25.49 400 +0.25(+0.99%)
Jul 18, 2012 25.24 25.34 25.21 25.24 2,400 +0.29(+1.16%)
Jul 17, 2012 24.95 24.95 24.95 24.95 1,824 +0.19(+0.77%)
Jul 16, 2012 24.31 24.80 24.31 24.76 3,092 -0.05(-0.20%)
Jul 13, 2012 24.83 24.83 24.81 24.81 5,894 -0.06(-0.24%)
Jul 10, 2012 25.02 24.87 24.87 24.87 1,400 -0.15(-0.60%)
Jul 06, 2012 25.02 25.02 25.02 25.02 100 -0.39(-1.53%)
Jul 05, 2012 25.39 25.54 25.38 25.41 10,560 +0.03(+0.12%)
Jul 03, 2012 25.38 25.38 25.37 25.38 3,678 +0.23(+0.91%)
Jul 02, 2012 25.23 25.23 25.15 25.15 500 -0.14(-0.55%)
Jun 29, 2012 25.08 25.29 25.08 25.29 741 +0.87(+3.56%)
Jun 26, 2012 24.46 24.42 24.42 24.42 500 -0.21(-0.85%)
Jun 22, 2012 24.63 24.63 24.63 24.63 4,400 -0.15(-0.61%)
Jun 21, 2012 25.26 25.36 24.77 24.78 1,968 -0.46(-1.82%)
Jun 20, 2012 25.21 25.43 25.14 25.24 16,300 -0.16(-0.63%)
Jun 19, 2012 25.22 25.44 25.21 25.40 111,550 +0.54(+2.17%)
Jun 18, 2012 25.01 25.04 24.81 24.86 9,824 +0.47(+1.93%)
Jun 14, 2012 24.36 24.39 24.39 24.39 6,500 -0.20(-0.81%)
Jun 13, 2012 24.53 24.59 24.46 24.59 2,900 -0.01(-0.04%)
Jun 12, 2012 24.43 24.60 24.43 24.60 11,637 +0.35(+1.44%)
Jun 11, 2012 24.52 24.64 24.25 24.25 7,800 -0.33(-1.34%)
Jun 08, 2012 24.39 24.58 24.39 24.58 380 -0.06(-0.24%)
Jun 07, 2012 24.70 24.83 24.63 24.64 3,200 +0.21(+0.86%)
Jun 06, 2012 24.44 24.55 24.40 24.43 2,200 +0.46(+1.92%)
Jun 05, 2012 23.84 24.00 23.76 23.97 5,523 +0.35(+1.48%)
Jun 04, 2012 23.72 23.72 23.49 23.62 4,439 -0.22(-0.92%)
Jun 01, 2012 24.05 24.15 23.84 23.84 5,727 -0.74(-3.01%)
May 31, 2012 24.50 24.68 24.50 24.58 4,000 -0.31(-1.25%)
May 30, 2012 24.73 24.91 24.73 24.89 1,800 -0.21(-0.84%)
May 29, 2012 25.28 25.28 24.93 25.10 1,110 +0.18(+0.72%)
May 25, 2012 24.95 25.01 24.78 24.92 6,100 +0.27(+1.10%)
May 24, 2012 24.87 25.10 24.59 24.65 7,900 +0.15(+0.61%)
May 23, 2012 24.64 24.64 24.35 24.50 34,523 -0.27(-1.09%)
May 22, 2012 24.96 25.02 24.77 24.77 25,475 +0.20(+0.81%)
May 21, 2012 24.22 24.67 24.22 24.57 1,700 +0.34(+1.39%)
May 18, 2012 24.23 24.23 24.23 24.23 380 -0.18(-0.72%)
May 17, 2012 24.74 24.74 24.41 24.41 5,782 -0.85(-3.37%)
May 16, 2012 25.42 25.42 25.26 25.26 1,566 -0.18(-0.71%)
May 15, 2012 25.48 25.48 25.33 25.44 2,650 -0.13(-0.51%)
May 14, 2012 25.48 25.61 25.48 25.57 600 -0.18(-0.70%)
May 11, 2012 25.73 25.79 25.73 25.75 700 -0.01(-0.04%)
May 10, 2012 25.98 26.04 25.76 25.76 3,947 -0.10(-0.39%)
May 09, 2012 25.60 25.96 25.45 25.86 55,575 +0.04(+0.15%)
May 08, 2012 25.76 25.85 25.49 25.82 22,595 -0.20(-0.77%)
May 07, 2012 26.05 26.12 26.02 26.02 79,196 +0.10(+0.39%)
May 04, 2012 25.96 25.98 25.89 25.92 800 -0.55(-2.08%)
May 03, 2012 26.72 26.72 26.47 26.47 610 -0.23(-0.86%)
May 02, 2012 26.63 26.74 26.63 26.70 4,800 -0.23(-0.85%)
May 01, 2012 26.95 27.05 26.93 26.93 5,300 +0.30(+1.13%)
Apr 30, 2012 26.63 26.67 26.63 26.63 2,000 -0.14(-0.52%)
Apr 27, 2012 26.94 26.94 26.73 26.77 1,750 +0.05(+0.19%)
Apr 26, 2012 26.53 26.80 26.52 26.72 36,400 +0.37(+1.39%)
Apr 25, 2012 26.35 26.35 26.35 26.35 100 +0.05(+0.21%)
Apr 24, 2012 26.30 26.37 26.04 26.30 14,175 +0.08(+0.31%)
Apr 23, 2012 26.00 26.22 25.95 26.22 30,800 -0.28(-1.06%)
Apr 20, 2012 26.41 26.55 26.41 26.50 9,600 -0.10(-0.38%)
Apr 17, 2012 26.60 26.60 26.60 26.60 200 +0.31(+1.18%)
Apr 16, 2012 26.29 26.29 26.29 26.29 760 -0.02(-0.09%)
Apr 09, 2012 26.31 26.31 26.31 26.31 200 -0.54(-2.00%)
Apr 05, 2012 26.70 26.91 26.70 26.85 8,500 -0.05(-0.19%)
Apr 04, 2012 26.97 26.97 26.73 26.90 1,450 +0.00(+0.00%)
Apr 03, 2012 27.33 27.33 26.89 26.90 8,500 -0.35(-1.28%)
Apr 02, 2012 26.83 27.40 26.83 27.25 10,300 +0.13(+0.48%)
Mar 30, 2012 27.12 27.12 26.99 27.12 3,865 +0.60(+2.26%)
Mar 29, 2012 26.48 26.70 26.47 26.52 4,773 -0.07(-0.26%)
Mar 28, 2012 26.59 26.59 26.59 26.59 1,802 -0.43(-1.59%)
Mar 27, 2012 40.89 40.89 27.01 27.02 11,406 -0.06(-0.22%)
Mar 26, 2012 27.02 27.11 27.00 27.08 5,900 +0.44(+1.65%)
Mar 22, 2012 26.85 26.64 26.64 26.64 3,500 -0.49(-1.79%)
Mar 21, 2012 26.76 27.13 26.75 27.13 4,628 +0.07(+0.24%)
Mar 20, 2012 26.98 27.06 26.72 27.06 2,810 -0.09(-0.33%)
Mar 19, 2012 27.13 27.21 26.95 27.15 1,600 +0.10(+0.37%)
Mar 16, 2012 26.88 27.13 26.86 27.05 2,300 +0.02(+0.07%)
Mar 15, 2012 26.83 27.09 26.83 27.03 1,725 +0.20(+0.75%)
Mar 14, 2012 26.83 26.83 26.82 26.83 1,500 +0.58(+2.21%)
Mar 12, 2012 26.17 26.25 26.25 26.25 2,500 -0.11(-0.42%)
Mar 09, 2012 26.36 26.36 26.36 26.36 564 +0.51(+1.97%)
Mar 06, 2012 25.85 25.85 25.85 25.85 11,700 -0.50(-1.90%)
Mar 05, 2012 26.35 26.35 26.35 26.35 1,255 +0.09(+0.34%)
Feb 29, 2012 26.37 26.26 26.26 26.26 5,000 -0.01(-0.04%)
Feb 23, 2012 26.27 26.27 26.27 26.27 1,700 -0.07(-0.27%)
Feb 22, 2012 26.34 26.34 26.34 26.34 3,800 +0.13(+0.50%)
Feb 16, 2012 25.80 26.21 26.21 26.21 2,800 -0.05(-0.17%)
Feb 13, 2012 26.26 26.26 26.26 26.26 200 +0.21(+0.79%)
Feb 10, 2012 26.05 26.05 26.05 26.05 100 +0.16(+0.62%)
Feb 07, 2012 25.89 25.89 25.89 25.89 400 -0.22(-0.83%)
Feb 06, 2012 26.11 26.11 26.11 26.11 190 +0.47(+1.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.