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 31, 2014 36.48 36.48 36.45 36.48 4,727 -0.18(-0.48%)
Jan 30, 2014 36.66 36.67 36.66 36.66 1,255 +0.62(+1.73%)
Jan 29, 2014 36.03 36.03 36.03 36.03 174 -0.02(-0.05%)
Jan 28, 2014 36.10 36.50 36.05 36.05 1,665 -0.29(-0.81%)
Jan 27, 2014 36.05 36.35 35.62 36.35 3,594 -0.15(-0.40%)
Jan 24, 2014 37.24 37.24 36.49 36.49 9,144 -0.70(-1.89%)
Jan 23, 2014 37.65 37.65 37.09 37.20 3,193 -0.39(-1.04%)
Jan 22, 2014 37.52 37.59 37.52 37.59 849 -0.07(-0.18%)
Jan 21, 2014 37.66 37.66 37.66 37.66 1,375 +0.31(+0.84%)
Jan 17, 2014 37.45 37.34 37.34 37.34 2,150 -0.08(-0.21%)
Jan 16, 2014 37.44 37.48 37.39 37.42 1,299 -0.10(-0.28%)
Jan 15, 2014 37.50 37.55 37.44 37.52 5,216 +0.18(+0.49%)
Jan 14, 2014 37.36 37.36 37.34 37.34 537 -0.10(-0.26%)
Jan 13, 2014 37.44 37.44 37.44 37.44 619 +0.19(+0.52%)
Jan 10, 2014 37.25 37.25 37.25 37.25 120 +0.00(+0.00%)
Jan 09, 2014 37.39 37.39 37.25 37.25 1,812 +0.16(+0.42%)
Jan 08, 2014 37.09 37.09 37.09 37.09 436 -0.02(-0.06%)
Jan 07, 2014 37.46 37.46 37.09 37.11 461 +0.10(+0.27%)
Jan 06, 2014 37.01 37.01 37.01 37.01 264 -0.51(-1.35%)
Jan 03, 2014 37.52 37.52 37.52 37.52 10 +0.00(+0.00%)
Jan 02, 2014 37.52 37.52 37.52 37.52 19 +0.00(+0.00%)
Dec 31, 2013 37.52 37.52 37.52 37.52 307 +0.15(+0.39%)
Dec 30, 2013 37.37 37.37 37.37 37.37 535 +0.23(+0.63%)
Dec 27, 2013 37.14 37.14 37.14 37.14 1,034 -0.21(-0.58%)
Dec 26, 2013 37.35 37.35 37.35 37.35 153 +0.42(+1.15%)
Dec 23, 2013 36.93 36.93 36.93 36.93 0 +0.00(+0.00%)
Dec 20, 2013 36.57 37.01 36.57 36.93 1,829 +0.57(+1.58%)
Dec 19, 2013 36.35 36.35 36.35 36.35 41 +0.00(+0.00%)
Dec 18, 2013 35.89 36.39 35.89 36.35 1,878 +0.22(+0.60%)
Dec 17, 2013 35.95 36.14 35.95 36.14 2,346 -0.07(-0.19%)
Dec 16, 2013 35.75 36.21 35.75 36.21 2,359 +0.39(+1.09%)
Dec 13, 2013 35.81 35.94 35.81 35.82 13,251 +0.07(+0.19%)
Dec 11, 2013 35.75 35.75 35.75 35.75 0 -0.47(-1.29%)
Dec 10, 2013 36.43 36.43 36.22 36.22 1,583 -0.21(-0.59%)
Dec 09, 2013 36.57 36.57 36.43 36.43 2,848 +0.00(+0.00%)
Dec 06, 2013 36.42 36.43 36.42 36.43 677 +0.43(+1.19%)
Dec 05, 2013 36.13 36.13 35.98 36.00 616 +0.03(+0.08%)
Dec 04, 2013 36.25 36.25 35.97 35.97 410 -0.07(-0.19%)
Dec 03, 2013 36.21 36.21 36.04 36.04 205 -0.16(-0.43%)
Dec 02, 2013 36.33 36.50 36.20 36.20 542 -0.18(-0.48%)
Nov 29, 2013 36.71 36.71 36.37 36.37 1,704 -0.16(-0.43%)
Nov 27, 2013 36.44 36.53 36.30 36.53 2,257 +0.10(+0.27%)
Nov 26, 2013 36.38 36.43 36.34 36.43 575 +0.09(+0.24%)
Nov 25, 2013 36.35 36.35 36.34 36.34 285 +0.13(+0.35%)
Nov 22, 2013 36.26 36.29 36.16 36.22 1,437 -0.03(-0.08%)
Nov 21, 2013 36.13 36.25 36.13 36.25 1,104 +0.24(+0.68%)
Nov 20, 2013 36.01 36.03 36.00 36.00 1,798 +0.07(+0.19%)
Nov 19, 2013 36.16 36.16 35.78 35.94 2,161 -0.27(-0.75%)
Nov 18, 2013 36.47 36.47 36.20 36.21 513 -0.10(-0.27%)
Nov 15, 2013 36.02 36.31 36.02 36.31 1,573 +0.44(+1.22%)
Nov 14, 2013 35.95 35.95 35.87 35.87 205 +0.30(+0.85%)
Nov 12, 2013 35.62 35.62 35.48 35.56 1,150 +0.12(+0.33%)
Nov 08, 2013 35.46 35.45 35.45 35.45 4,620 +0.39(+1.11%)
Nov 07, 2013 35.06 35.06 35.06 35.06 421 -0.51(-1.42%)
Nov 06, 2013 35.57 35.57 35.47 35.56 2,260 -0.01(-0.03%)
Nov 05, 2013 35.57 35.57 35.57 35.57 102 +0.04(+0.11%)
Nov 04, 2013 35.56 35.56 35.54 35.54 564 +0.10(+0.27%)
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.