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 (%)
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%)
Nov 01, 2013 35.44 35.44 35.44 35.44 102 +0.00(+0.00%)
Oct 31, 2013 35.47 35.47 35.44 35.44 457 +0.00(+0.00%)
Oct 30, 2013 35.96 35.96 35.44 35.44 5,762 +0.17(+0.47%)
Oct 28, 2013 35.34 35.27 35.27 35.27 2,875 +0.14(+0.39%)
Oct 25, 2013 35.04 35.25 35.04 35.14 318 -0.05(-0.14%)
Oct 24, 2013 35.16 35.20 35.15 35.19 1,745 +0.06(+0.17%)
Oct 23, 2013 35.07 35.13 34.96 35.13 4,481 -0.22(-0.63%)
Oct 22, 2013 35.22 35.35 35.15 35.35 4,450 +0.34(+0.97%)
Oct 21, 2013 35.00 35.10 34.94 35.01 4,190 -0.12(-0.33%)
Oct 18, 2013 35.03 35.13 34.94 35.13 4,234 +0.37(+1.06%)
Oct 17, 2013 34.68 34.80 34.63 34.76 6,099 +0.20(+0.59%)
Oct 16, 2013 34.42 34.60 34.42 34.55 1,945 +0.21(+0.62%)
Oct 15, 2013 34.34 34.34 34.34 34.34 308 -0.15(-0.42%)
Oct 14, 2013 34.15 34.48 34.00 34.48 8,404 +0.33(+0.97%)
Oct 11, 2013 34.20 34.32 34.15 34.15 39,123 +0.17(+0.49%)
Oct 10, 2013 33.90 33.99 33.82 33.99 18,417 +0.60(+1.81%)
Oct 09, 2013 33.21 33.49 33.07 33.38 35,837 -0.56(-1.66%)
Oct 08, 2013 33.95 33.95 33.95 33.95 2,613 +0.24(+0.72%)
Oct 07, 2013 33.84 33.84 33.70 33.70 7,163 -0.38(-1.11%)
Oct 04, 2013 34.08 34.08 34.08 34.08 564 +0.45(+1.33%)
Oct 03, 2013 33.55 33.64 33.55 33.64 6,849 -0.35(-1.03%)
Oct 02, 2013 33.99 33.99 33.99 33.99 203 -0.10(-0.29%)
Sep 27, 2013 34.08 34.08 34.08 34.08 102 -0.17(-0.48%)
Sep 26, 2013 34.22 34.25 34.22 34.25 2,762 +0.08(+0.23%)
Sep 25, 2013 34.26 34.29 34.04 34.17 938 -0.08(-0.23%)
Sep 24, 2013 34.19 34.25 34.00 34.25 1,249 +0.11(+0.31%)
Sep 23, 2013 34.35 34.35 34.13 34.14 616 -0.46(-1.32%)
Sep 20, 2013 34.75 34.75 34.53 34.60 706 -0.07(-0.20%)
Sep 19, 2013 34.87 34.87 34.67 34.67 308 +0.41(+1.19%)
Sep 18, 2013 34.27 34.36 34.13 34.26 767 +0.05(+0.14%)
Sep 17, 2013 34.34 34.38 34.21 34.21 22,651 +0.13(+0.37%)
Sep 16, 2013 33.90 34.36 34.08 34.08 29,774 +0.19(+0.55%)
Sep 13, 2013 33.96 33.96 33.74 33.90 68,182 +0.08(+0.23%)
Sep 12, 2013 34.00 34.01 33.74 33.82 29,310 -0.18(-0.52%)
Sep 11, 2013 33.86 34.00 33.76 34.00 14,183 +0.14(+0.40%)
Sep 10, 2013 33.75 33.87 33.63 33.86 12,116 +0.23(+0.69%)
Sep 09, 2013 33.36 33.64 33.36 33.63 27,724 +0.67(+2.04%)
Sep 06, 2013 32.94 33.34 32.92 32.96 16,039 -0.28(-0.85%)
Sep 05, 2013 33.20 33.30 33.16 33.24 6,571 +0.12(+0.35%)
Sep 04, 2013 33.04 33.19 33.01 33.12 40,967 +0.40(+1.22%)
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.