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 30, 2015 43.63 43.70 41.45 41.73 3,600 -0.06(-0.14%)
Nov 25, 2015 41.93 41.93 41.66 41.79 7 +0.22(+0.52%)
Nov 24, 2015 41.12 41.70 41.12 41.58 7,222 -0.13(-0.31%)
Nov 23, 2015 41.52 41.70 41.52 41.70 775 +0.17(+0.40%)
Nov 20, 2015 42.05 42.05 41.53 41.54 1,536 +0.22(+0.52%)
Nov 19, 2015 41.40 41.41 41.32 41.32 8,002 +0.16(+0.39%)
Nov 18, 2015 41.02 41.24 40.75 41.16 2,466 +0.62(+1.53%)
Nov 17, 2015 42.76 42.76 40.44 40.54 1,930 +0.07(+0.18%)
Nov 16, 2015 40.47 40.47 40.47 40.47 3,489 -0.64(-1.55%)
Nov 12, 2015 41.11 41.11 41.11 41.11 25 -0.52(-1.25%)
Nov 11, 2015 41.56 41.63 41.38 41.63 1,154 -0.12(-0.28%)
Nov 10, 2015 40.41 41.74 40.41 41.74 1,812 +0.35(+0.84%)
Nov 09, 2015 42.02 42.02 41.39 41.40 1,602 -0.59(-1.41%)
Nov 06, 2015 42.72 42.72 41.99 41.99 3,850 -0.03(-0.07%)
Nov 05, 2015 41.81 42.02 41.81 42.02 3,477 +0.15(+0.37%)
Nov 04, 2015 41.86 41.86 41.86 41.86 142 -0.31(-0.74%)
Nov 03, 2015 42.17 42.17 42.17 42.17 441 -0.53(-1.25%)
Nov 02, 2015 42.71 42.71 42.71 42.71 271 +0.97(+2.33%)
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%)
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.