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 (%)
Mar 31, 2016 40.63 40.69 40.63 40.69 1,769 +0.18(+0.44%)
Mar 30, 2016 40.29 40.51 40.29 40.51 454 +0.10(+0.24%)
Mar 29, 2016 40.26 40.41 40.26 40.41 2,354 +0.36(+0.91%)
Mar 28, 2016 40.05 40.05 40.05 40.05 279 +0.09(+0.24%)
Mar 24, 2016 39.85 39.95 39.95 39.95 813 -0.19(-0.48%)
Mar 23, 2016 40.15 40.15 40.15 40.15 177 -0.41(-1.02%)
Mar 22, 2016 40.41 40.56 40.41 40.56 1,427 -0.19(-0.46%)
Mar 21, 2016 40.61 40.75 40.51 40.75 3,297 +0.12(+0.29%)
Mar 18, 2016 40.42 40.67 40.41 40.63 6,688 +0.51(+1.27%)
Mar 17, 2016 39.93 40.30 39.93 40.12 1,515 +0.37(+0.92%)
Mar 16, 2016 39.52 39.85 37.61 39.75 5,879 +0.34(+0.87%)
Mar 15, 2016 39.54 39.54 39.28 39.41 9,633 -0.56(-1.41%)
Mar 14, 2016 40.04 40.04 39.75 39.97 2,522 +0.04(+0.11%)
Mar 11, 2016 39.68 39.93 39.68 39.93 373 +1.05(+2.71%)
Mar 10, 2016 39.29 39.29 38.60 38.88 22,347 -0.13(-0.33%)
Mar 09, 2016 38.85 39.21 38.85 39.01 14,916 -0.33(-0.85%)
Mar 08, 2016 39.12 39.34 39.12 39.34 1,158 -0.10(-0.25%)
Mar 07, 2016 38.99 39.44 38.99 39.44 18,057 +0.17(+0.43%)
Mar 04, 2016 39.24 39.32 39.24 39.27 13,838 +0.16(+0.40%)
Mar 03, 2016 39.07 39.13 39.07 39.11 17,335 +0.44(+1.14%)
Mar 02, 2016 38.67 38.67 38.67 38.67 4,663 -0.09(-0.23%)
Mar 01, 2016 38.82 38.82 38.76 38.76 1,423 +0.72(+1.89%)
Feb 29, 2016 38.20 38.20 38.04 38.04 3,815 -0.03(-0.08%)
Feb 26, 2016 37.86 38.37 37.86 38.07 4,718 +0.22(+0.57%)
Feb 25, 2016 37.63 37.86 37.63 37.86 4,368 +0.91(+2.48%)
Feb 24, 2016 36.78 36.94 36.56 36.94 2,842 -0.26(-0.70%)
Feb 23, 2016 37.22 37.22 37.19 37.20 3,547 -0.25(-0.67%)
Feb 22, 2016 37.45 37.62 37.44 37.45 6,940 +0.37(+1.01%)
Feb 18, 2016 37.05 37.08 37.05 37.08 125 +0.01(+0.02%)
Feb 17, 2016 37.07 37.07 37.07 37.07 187 +0.81(+2.23%)
Feb 16, 2016 35.88 36.26 35.88 36.26 2,318 +0.89(+2.52%)
Feb 12, 2016 35.18 35.37 35.37 35.37 13,526 -0.08(-0.24%)
Feb 10, 2016 35.08 35.47 35.08 35.46 66 +0.51(+1.46%)
Feb 09, 2016 35.13 35.14 34.95 34.95 6,296 -0.04(-0.11%)
Feb 08, 2016 35.26 35.26 34.99 34.99 433 -1.68(-4.59%)
Feb 04, 2016 36.86 36.67 36.67 36.67 1,118 +0.26(+0.72%)
Feb 03, 2016 36.00 36.41 35.99 36.41 7,746 -1.02(-2.73%)
Feb 01, 2016 37.26 37.43 37.43 37.43 1,017 +0.59(+1.60%)
Jan 29, 2016 36.81 36.84 36.81 36.84 1,181 +0.82(+2.29%)
Jan 28, 2016 36.03 36.03 35.95 36.02 15,255 -0.17(-0.46%)
Jan 27, 2016 36.06 36.23 36.06 36.18 2,217 -0.50(-1.37%)
Jan 22, 2016 36.68 36.69 36.67 36.69 40 +0.58(+1.61%)
Jan 21, 2016 36.28 36.38 36.11 36.11 8,315 -0.17(-0.47%)
Jan 19, 2016 36.14 36.28 36.14 36.28 122 +0.08(+0.23%)
Jan 15, 2016 36.04 36.19 36.19 36.19 5,085 -0.88(-2.36%)
Jan 14, 2016 36.82 37.07 36.82 37.07 1,655 -0.69(-1.82%)
Jan 13, 2016 37.40 37.76 37.40 37.76 7,010 -0.10(-0.26%)
Jan 12, 2016 37.86 37.86 37.86 37.86 711 -0.00(-0.01%)
Jan 08, 2016 37.87 37.87 37.86 37.86 30 -1.77(-4.47%)
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.