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 (%)
Oct 30, 2015 41.73 41.73 41.73 41.73 801 +0.60(+1.45%)
Oct 27, 2015 41.14 41.14 41.14 41.14 204 -0.25(-0.62%)
Oct 26, 2015 41.05 41.39 39.94 41.39 439 +0.21(+0.50%)
Oct 23, 2015 41.18 41.18 41.18 41.18 808 +0.18(+0.43%)
Oct 22, 2015 41.15 41.15 40.79 41.01 1,674 +0.35(+0.87%)
Oct 21, 2015 40.96 40.96 40.66 40.66 2,612 -0.14(-0.34%)
Oct 16, 2015 40.79 40.79 40.79 40.79 102 +0.00(+0.00%)
Oct 13, 2015 40.87 40.88 40.74 40.79 25 +0.10(+0.25%)
Oct 12, 2015 40.69 40.69 40.69 40.69 487 -0.26(-0.63%)
Oct 09, 2015 40.95 40.95 40.95 40.95 455 -0.01(-0.03%)
Oct 08, 2015 40.40 40.96 40.39 40.96 3,479 +1.15(+2.88%)
Oct 06, 2015 39.82 39.81 39.81 39.81 11,024 -0.04(-0.10%)
Oct 05, 2015 39.86 39.86 39.85 39.85 704 +1.23(+3.20%)
Oct 01, 2015 38.54 38.62 38.28 38.62 37 +0.22(+0.56%)
Sep 30, 2015 38.40 38.40 38.40 38.40 1,773 +0.59(+1.55%)
Sep 29, 2015 38.14 38.14 37.76 37.81 821 -0.15(-0.39%)
Sep 28, 2015 37.89 37.96 37.89 37.96 385 -1.01(-2.59%)
Sep 24, 2015 39.19 39.19 38.97 38.97 73 -0.22(-0.55%)
Sep 23, 2015 39.20 39.20 39.19 39.19 910 -0.28(-0.72%)
Sep 22, 2015 39.47 39.47 39.47 39.47 1,295 -0.71(-1.76%)
Sep 21, 2015 40.18 40.18 40.18 40.18 444 +0.11(+0.27%)
Sep 18, 2015 40.04 40.07 40.04 40.07 1,185 -1.08(-2.62%)
Sep 17, 2015 41.11 41.15 40.99 41.15 1,740 +0.51(+1.24%)
Sep 15, 2015 40.68 40.68 40.47 40.64 8 +0.48(+1.21%)
Sep 14, 2015 39.95 40.16 39.95 40.16 1,249 -0.11(-0.27%)
Sep 11, 2015 40.02 40.26 40.02 40.26 395 -0.03(-0.07%)
Sep 10, 2015 40.09 40.29 40.09 40.29 1,352 -0.10(-0.24%)
Sep 09, 2015 40.48 40.48 40.28 40.39 4,120 +0.38(+0.95%)
Sep 08, 2015 41.04 41.04 40.01 40.01 5,272 +0.68(+1.74%)
Sep 04, 2015 39.77 39.33 39.33 39.33 2,041 -1.12(-2.78%)
Sep 03, 2015 39.83 40.45 39.83 40.45 842 +0.69(+1.72%)
Sep 02, 2015 39.46 39.76 39.46 39.76 5,300 +0.55(+1.40%)
Sep 01, 2015 39.22 39.22 39.22 39.22 398 -1.06(-2.63%)
Aug 31, 2015 40.38 40.77 40.27 40.27 977 -0.15(-0.36%)
Aug 28, 2015 39.98 40.77 39.98 40.42 6,084 -0.05(-0.12%)
Aug 27, 2015 40.28 40.67 40.07 40.47 1,042 +1.27(+3.25%)
Aug 26, 2015 38.63 39.20 38.63 39.20 2,254 -0.17(-0.42%)
Aug 25, 2015 39.45 39.45 39.28 39.36 2,052 +0.24(+0.60%)
Aug 24, 2015 40.89 40.89 39.13 39.13 3,292 -1.35(-3.34%)
Aug 21, 2015 40.53 40.53 40.48 40.48 3,225 -1.25(-3.00%)
Aug 20, 2015 42.61 42.61 41.73 41.73 1,570 -0.99(-2.32%)
Aug 19, 2015 43.34 43.34 42.50 42.72 2,655 -0.26(-0.62%)
Aug 18, 2015 43.10 43.10 42.99 42.99 2,092 -0.07(-0.16%)
Aug 17, 2015 42.84 43.06 42.84 43.06 714 +0.26(+0.62%)
Aug 14, 2015 42.79 42.79 42.79 42.79 140 +0.06(+0.14%)
Aug 13, 2015 42.76 42.76 42.70 42.73 3,183 +0.36(+0.85%)
Aug 12, 2015 42.40 42.40 42.37 42.37 781 -0.34(-0.80%)
Aug 11, 2015 42.71 42.71 42.71 42.71 4,016 -0.60(-1.38%)
Aug 10, 2015 43.31 43.31 43.31 43.31 791 +0.85(+2.01%)
Aug 07, 2015 42.46 42.46 42.45 42.46 1,206 -0.14(-0.32%)
Aug 06, 2015 42.60 42.60 42.60 42.60 780 -0.93(-2.14%)
Aug 05, 2015 43.53 43.53 43.53 43.53 104 +0.50(+1.16%)
Aug 04, 2015 43.12 43.12 43.03 43.03 378 +0.11(+0.25%)
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.