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 (%)
Aug 30, 2013 32.66 32.66 32.48 32.60 3,388 -0.03(-0.09%)
Aug 29, 2013 32.80 32.80 32.63 32.63 3,143 +0.11(+0.33%)
Aug 28, 2013 32.63 32.63 32.53 32.53 1,848 +0.16(+0.48%)
Aug 27, 2013 32.84 32.87 32.37 32.37 37,227 -0.78(-2.34%)
Aug 26, 2013 33.37 33.40 33.10 33.15 27,052 +0.08(+0.25%)
Aug 23, 2013 33.06 33.06 33.06 33.06 232 +0.00(+0.00%)
Aug 22, 2013 33.11 33.37 32.95 33.06 21,769 +0.08(+0.24%)
Aug 21, 2013 32.90 32.98 32.90 32.98 2,669 -0.11(-0.32%)
Aug 20, 2013 33.08 33.09 33.08 33.09 216 -0.13(-0.38%)
Aug 15, 2013 33.23 33.22 33.22 33.22 308 -0.41(-1.22%)
Aug 13, 2013 33.63 33.63 33.63 33.63 0 -0.13(-0.37%)
Aug 12, 2013 33.75 33.75 33.75 33.75 216 +0.15(+0.46%)
Aug 09, 2013 33.60 33.60 33.60 33.60 262 -0.05(-0.14%)
Aug 07, 2013 33.63 33.65 33.65 33.65 821 -0.17(-0.49%)
Aug 06, 2013 33.82 33.82 33.81 33.81 367 -0.20(-0.57%)
Aug 05, 2013 33.85 34.01 33.85 34.01 797 +0.37(+1.10%)
Aug 02, 2013 33.64 33.64 33.64 33.64 853 -0.23(-0.69%)
Aug 01, 2013 33.87 33.87 33.87 33.87 179 +0.54(+1.61%)
Jul 29, 2013 33.33 33.33 33.33 33.33 513 -0.05(-0.15%)
Jul 25, 2013 33.38 33.38 33.38 33.38 410 -0.02(-0.06%)
Jul 24, 2013 33.40 33.40 33.40 33.40 1,323 +0.10(+0.29%)
Jul 23, 2013 33.33 33.37 33.31 33.31 616 +0.14(+0.41%)
Jul 22, 2013 33.17 33.17 33.17 33.17 154 +0.00(+0.00%)
Jul 19, 2013 33.17 33.17 33.17 33.17 321 -0.18(-0.55%)
Jul 18, 2013 33.35 33.35 33.35 33.35 230 +0.24(+0.74%)
Jul 17, 2013 33.06 33.11 32.96 33.11 818 +0.11(+0.32%)
Jul 15, 2013 33.00 33.00 33.00 33.00 0 -0.10(-0.29%)
Jul 12, 2013 33.00 33.10 33.00 33.10 410 +0.48(+1.46%)
Jul 11, 2013 32.62 32.62 32.62 32.62 359 +0.07(+0.21%)
Jul 10, 2013 32.56 32.56 32.56 32.56 444 +0.25(+0.79%)
Jul 08, 2013 32.30 32.30 32.30 32.30 0 +0.38(+1.19%)
Jul 05, 2013 32.13 32.13 31.72 31.92 1,512 +0.27(+0.86%)
Jul 01, 2013 31.64 31.65 31.65 31.65 1,334 +0.00(+0.00%)
Jun 28, 2013 31.65 31.65 31.65 31.65 102 +0.36(+1.15%)
Jun 26, 2013 31.29 31.29 31.29 31.29 1,158 +0.10(+0.31%)
Jun 25, 2013 30.88 31.19 30.88 31.19 354 +0.45(+1.46%)
Jun 24, 2013 31.21 31.21 30.74 30.74 308 -0.24(-0.79%)
Jun 21, 2013 31.08 31.09 30.98 30.99 10,689 -1.19(-3.69%)
Jun 19, 2013 32.18 32.18 32.18 32.18 0 +0.02(+0.06%)
Jun 18, 2013 32.28 32.28 32.16 32.16 410 +0.01(+0.03%)
Jun 17, 2013 32.15 32.15 32.15 32.15 1,132 +0.50(+1.57%)
Jun 14, 2013 31.71 31.81 31.65 31.65 4,518 -0.28(-0.88%)
Jun 13, 2013 31.35 31.93 31.31 31.93 2,259 +0.43(+1.36%)
Jun 12, 2013 31.89 31.89 31.40 31.50 3,598 -0.17(-0.52%)
Jun 11, 2013 31.98 31.98 31.67 31.67 2,156 -0.37(-1.16%)
Jun 10, 2013 32.04 32.04 31.94 32.04 4,312 +0.14(+0.43%)
Jun 07, 2013 31.38 31.90 31.38 31.90 924 +0.61(+1.96%)
Jun 06, 2013 31.29 31.34 31.29 31.29 436 -0.32(-1.02%)
Jun 04, 2013 31.72 31.61 31.61 31.61 2,053 +0.13(+0.40%)
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.