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 (%)
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%)
Sep 03, 2013 32.84 32.87 32.72 32.72 410 +0.12(+0.36%)
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%)
Jun 03, 2013 31.47 31.50 31.47 31.48 2,669 -0.70(-2.18%)
May 31, 2013 32.14 32.40 32.14 32.19 3,799 -0.13(-0.39%)
May 30, 2013 32.22 32.45 32.19 32.31 4,866 +0.20(+0.64%)
May 29, 2013 32.09 32.14 32.06 32.11 1,026 +0.25(+0.79%)
May 24, 2013 31.81 31.85 31.85 31.85 1,642 -0.66(-2.04%)
May 20, 2013 32.52 32.52 32.52 32.52 0 +0.30(+0.93%)
May 17, 2013 32.22 32.22 32.22 32.22 298 +0.25(+0.77%)
May 14, 2013 31.94 31.97 31.97 31.97 6,058 +0.23(+0.74%)
May 13, 2013 31.74 31.74 31.74 31.74 393 -0.19(-0.58%)
May 10, 2013 31.92 31.92 31.92 31.92 109 +0.37(+1.17%)
May 09, 2013 31.55 31.55 31.55 31.55 205 +0.32(+1.03%)
May 07, 2013 31.18 31.23 31.23 31.23 4,723 +0.02(+0.06%)
May 06, 2013 31.20 31.21 31.20 31.21 1,737 +0.74(+2.43%)
May 02, 2013 30.47 30.47 30.47 30.47 0 +0.08(+0.26%)
Apr 26, 2013 30.46 30.39 30.39 30.39 1,540 -0.18(-0.60%)
Apr 25, 2013 30.64 30.64 30.58 30.58 500 +0.69(+2.31%)
Apr 23, 2013 29.89 29.89 29.89 29.89 0 +0.10(+0.33%)
Apr 22, 2013 29.79 29.79 29.79 29.79 107 +0.40(+1.35%)
Apr 18, 2013 29.39 29.39 29.39 29.39 0 -0.60(-2.00%)
Apr 16, 2013 29.99 29.99 29.99 29.99 3,388 -0.17(-0.55%)
Apr 09, 2013 30.16 30.16 30.16 30.16 205 +0.20(+0.68%)
Apr 08, 2013 29.96 29.96 29.96 29.96 177 +0.23(+0.79%)
Apr 05, 2013 29.68 29.72 29.68 29.72 588 -0.18(-0.59%)
Apr 03, 2013 29.93 29.90 29.90 29.90 3,388 -0.18(-0.58%)
Apr 02, 2013 30.07 30.07 30.07 30.07 1,091 -0.21(-0.71%)
Mar 28, 2013 30.30 30.29 30.29 30.29 4,723 +0.56(+1.90%)
Mar 27, 2013 29.70 29.72 29.70 29.72 386 +0.03(+0.09%)
Mar 26, 2013 29.70 29.70 29.70 29.70 386 +0.00(+0.00%)
Mar 21, 2013 29.99 29.70 29.70 29.70 4,312 -0.48(-1.61%)
Mar 20, 2013 30.18 30.18 30.18 30.18 674 +0.55(+1.87%)
Mar 19, 2013 29.62 29.62 29.62 29.62 104 -0.40(-1.33%)
Mar 14, 2013 30.02 30.02 30.02 30.02 2,875 +0.31(+1.05%)
Mar 08, 2013 29.71 29.71 29.71 29.71 0 +0.17(+0.59%)
Mar 07, 2013 29.54 29.54 29.54 29.54 4,241 -0.20(-0.69%)
Mar 06, 2013 29.65 29.79 29.45 29.74 9,572 +0.02(+0.07%)
Mar 05, 2013 29.72 29.72 29.72 29.72 2,402 +0.75(+2.59%)
Mar 04, 2013 28.97 28.97 28.97 28.97 102 -0.08(-0.27%)
Mar 01, 2013 29.05 29.05 29.05 29.05 1,026 -0.08(-0.28%)
Feb 28, 2013 29.14 29.14 29.13 29.13 590 +0.37(+1.27%)
Feb 25, 2013 28.77 28.77 28.77 28.77 0 -0.80(-2.70%)
Feb 19, 2013 29.57 29.57 29.57 29.57 0 +0.32(+1.10%)
Feb 15, 2013 29.24 29.24 29.24 29.24 225 +0.04(+0.13%)
Feb 11, 2013 29.21 29.21 29.21 29.21 205 -0.01(-0.03%)
Feb 08, 2013 29.22 29.22 29.22 29.22 2,786 +0.30(+1.04%)
Feb 07, 2013 28.89 28.91 28.87 28.91 1,323 -0.14(-0.47%)
Feb 06, 2013 29.06 29.06 29.05 29.05 405 +0.25(+0.88%)
Jan 30, 2013 28.85 28.80 28.80 28.80 1,437 +0.09(+0.33%)
Jan 29, 2013 28.70 28.70 28.70 28.70 308 +0.08(+0.26%)
Jan 28, 2013 28.68 28.68 28.60 28.63 7,838 -0.20(-0.69%)
Jan 25, 2013 28.81 28.83 28.81 28.83 1,713 +0.25(+0.89%)
Jan 24, 2013 28.57 28.57 28.57 28.57 102 +0.16(+0.55%)
Jan 23, 2013 28.42 28.42 28.42 28.42 102 +0.03(+0.10%)
Jan 22, 2013 28.39 28.39 28.39 28.39 228 +0.33(+1.18%)
Jan 15, 2013 28.05 28.06 28.06 28.06 1,540 +0.48(+1.73%)
Jan 08, 2013 27.58 27.58 27.58 27.58 410 -0.35(-1.24%)
Jan 04, 2013 27.93 27.93 27.93 27.93 0 +0.19(+0.69%)
Jan 03, 2013 27.75 27.75 27.74 27.74 612 +0.18(+0.64%)
Jan 02, 2013 27.56 27.56 27.56 27.56 662 +0.49(+1.80%)
Dec 31, 2012 27.07 27.07 27.07 27.07 308 +0.58(+2.21%)
Dec 28, 2012 26.63 26.63 26.48 26.49 790 -0.24(-0.91%)
Dec 26, 2012 26.73 26.73 26.73 26.73 0 -0.08(-0.29%)
Dec 21, 2012 26.81 26.81 26.81 26.81 205 -0.27(-1.01%)
Dec 18, 2012 27.01 27.08 27.08 27.08 2,875 +0.56(+2.09%)
Dec 14, 2012 26.53 26.53 26.53 26.53 205 -0.23(-0.87%)
Dec 12, 2012 26.76 26.76 26.76 26.76 3,183 +0.56(+2.16%)
Dec 05, 2012 26.17 26.20 26.20 26.20 718 +0.15(+0.56%)
Dec 04, 2012 26.14 26.15 26.04 26.05 1,540 -0.06(-0.22%)
Nov 30, 2012 26.19 26.25 26.10 26.11 8,158 +0.25(+0.98%)
Nov 28, 2012 25.80 25.86 25.86 25.86 2,875 -0.03(-0.11%)
Nov 26, 2012 25.96 25.89 25.89 25.89 5,339 -0.08(-0.30%)
Nov 23, 2012 25.97 26.07 25.95 25.96 3,285 +0.32(+1.25%)
Nov 21, 2012 25.64 25.64 25.64 25.64 282 +0.13(+0.50%)
Nov 20, 2012 25.70 25.70 25.51 25.51 4,193 +0.44(+1.75%)
Nov 16, 2012 25.07 25.08 25.08 25.08 718 +0.19(+0.78%)
Nov 15, 2012 24.88 24.88 24.88 24.88 1,437 -0.89(-3.44%)
Nov 07, 2012 25.88 25.77 25.77 25.77 4,107 -0.51(-1.96%)
Nov 06, 2012 26.27 26.28 26.27 26.28 296 -0.00(-0.01%)
Nov 02, 2012 26.29 26.29 26.28 26.28 205 -0.02(-0.07%)
Nov 01, 2012 26.00 26.30 26.00 26.30 6,417 +0.81(+3.17%)
Oct 26, 2012 25.50 25.50 25.50 25.50 2,567 -0.36(-1.39%)
Oct 25, 2012 25.86 25.86 25.86 25.86 421 +0.32(+1.26%)
Oct 24, 2012 25.86 25.86 25.53 25.53 347 -0.72(-2.74%)
Oct 22, 2012 26.21 26.25 26.25 26.25 2,464 +0.05(+0.19%)
Oct 19, 2012 26.21 26.21 26.21 26.21 115 -0.19(-0.70%)
Oct 18, 2012 26.38 26.43 26.38 26.39 1,341 -0.03(-0.11%)
Oct 17, 2012 26.43 26.44 26.42 26.42 5,541 -0.07(-0.26%)
Oct 16, 2012 26.48 26.49 26.48 26.49 419 +0.69(+2.68%)
Oct 12, 2012 25.79 25.80 25.80 25.80 821 -0.18(-0.67%)
Oct 11, 2012 25.98 25.99 25.97 25.97 674 -0.03(-0.11%)
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.