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 (%)
Jul 31, 2015 43.39 43.39 43.24 43.24 9,301 +0.06(+0.14%)
Jul 30, 2015 42.91 43.22 42.91 43.18 8,820 +0.33(+0.78%)
Jul 29, 2015 42.60 42.92 42.60 42.85 453 +0.05(+0.11%)
Jul 28, 2015 42.11 42.80 42.11 42.80 257 +0.47(+1.11%)
Jul 27, 2015 42.35 42.42 42.33 42.33 4,427 -0.47(-1.10%)
Jul 24, 2015 42.92 42.92 42.55 42.80 8,231 -0.39(-0.91%)
Jul 23, 2015 43.02 43.28 42.91 43.19 4,039 -0.19(-0.43%)
Jul 22, 2015 43.73 43.73 43.33 43.38 4,134 -0.01(-0.02%)
Jul 21, 2015 43.39 43.39 43.39 43.39 343 -0.20(-0.45%)
Jul 20, 2015 43.58 43.58 43.58 43.58 590 +0.07(+0.16%)
Jul 17, 2015 43.51 43.52 43.51 43.52 1,062 -0.14(-0.31%)
Jul 16, 2015 43.65 43.65 43.65 43.65 2,281 +0.19(+0.43%)
Jul 15, 2015 43.28 43.47 43.28 43.47 705 -0.10(-0.23%)
Jul 14, 2015 43.71 43.71 43.35 43.57 3,851 +0.32(+0.74%)
Jul 13, 2015 43.06 43.27 43.06 43.24 1,034 +0.42(+0.99%)
Jul 10, 2015 42.62 42.82 42.62 42.82 689 +0.41(+0.97%)
Jul 09, 2015 42.38 42.41 42.38 42.41 2,627 +0.04(+0.09%)
Jul 08, 2015 42.41 42.41 42.26 42.37 5,717 -0.53(-1.23%)
Jul 07, 2015 42.90 42.90 42.90 42.90 785 +0.24(+0.57%)
Jul 06, 2015 43.27 43.27 42.65 42.65 1,342 -0.38(-0.89%)
Jul 02, 2015 41.88 43.04 43.04 43.04 5,818 -0.05(-0.11%)
Jul 01, 2015 43.64 43.64 43.09 43.09 1,919 +0.28(+0.66%)
Jun 30, 2015 42.84 42.98 42.75 42.80 1,841 -0.05(-0.11%)
Jun 29, 2015 43.10 43.10 42.85 42.85 2,806 -0.70(-1.60%)
Jun 26, 2015 43.55 43.55 43.55 43.55 216 -0.16(-0.37%)
Jun 25, 2015 43.71 43.71 43.71 43.71 173 -0.16(-0.36%)
Jun 24, 2015 44.11 46.24 43.87 43.87 4,691 -0.31(-0.71%)
Jun 23, 2015 44.42 44.42 44.18 44.18 553 +0.23(+0.51%)
Jun 22, 2015 44.24 44.24 43.96 43.96 642 +0.15(+0.34%)
Jun 18, 2015 43.96 43.81 43.81 43.81 3,470 +0.43(+0.99%)
Jun 17, 2015 43.38 43.38 43.38 43.38 204 -0.09(-0.20%)
Jun 16, 2015 43.47 43.47 43.47 43.47 341 +0.35(+0.82%)
Jun 15, 2015 44.24 44.24 43.11 43.11 1,669 -0.29(-0.68%)
Jun 12, 2015 43.41 43.41 43.41 43.41 172 -0.27(-0.63%)
Jun 11, 2015 43.65 43.68 43.65 43.68 714 +0.17(+0.40%)
Jun 10, 2015 43.22 43.51 43.22 43.51 339 +0.50(+1.17%)
Jun 09, 2015 43.11 43.30 43.01 43.01 1,710 -0.10(-0.23%)
Jun 08, 2015 43.35 43.35 43.10 43.10 887 -0.28(-0.64%)
Jun 05, 2015 43.29 43.38 43.29 43.38 311 -0.11(-0.26%)
Jun 04, 2015 44.11 44.11 43.44 43.50 1,862 -0.91(-2.05%)
Jun 02, 2015 43.56 44.41 43.56 44.41 18 +0.61(+1.39%)
May 29, 2015 43.55 43.81 43.51 43.80 28 +0.09(+0.20%)
May 28, 2015 43.73 43.73 43.71 43.71 814 -0.15(-0.33%)
May 27, 2015 44.49 44.49 43.52 43.86 5,033 +0.45(+1.04%)
May 26, 2015 44.83 44.83 43.41 43.41 342 -0.58(-1.31%)
May 22, 2015 43.99 43.99 43.99 43.99 102 -0.06(-0.13%)
May 21, 2015 44.05 44.05 44.05 44.05 852 +0.19(+0.42%)
May 20, 2015 43.70 43.86 43.70 43.86 791 -0.07(-0.16%)
May 19, 2015 44.03 44.10 43.91 43.93 4,238 -0.00(-0.00%)
May 18, 2015 43.93 43.93 43.93 43.93 375 +0.16(+0.36%)
May 15, 2015 43.77 43.77 43.77 43.77 154 +0.04(+0.09%)
May 14, 2015 43.58 43.73 43.58 43.73 2,514 +0.34(+0.79%)
May 13, 2015 43.24 43.39 43.24 43.39 1,216 +0.00(+0.00%)
May 12, 2015 43.39 43.39 43.39 43.39 3,970 -0.21(-0.47%)
May 11, 2015 43.59 43.59 43.59 43.59 325 -0.01(-0.02%)
May 08, 2015 43.07 43.60 43.07 43.60 1,075 +0.57(+1.32%)
May 07, 2015 43.04 43.04 43.04 43.04 186 -0.28(-0.64%)
May 05, 2015 43.32 43.32 43.31 43.31 165 -0.32(-0.73%)
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.