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 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%)
Oct 09, 2012 26.00 26.00 26.00 26.00 308 -0.17(-0.63%)
Sep 28, 2012 26.17 26.17 26.17 26.17 205 +0.33(+1.28%)
Sep 27, 2012 25.89 25.89 25.80 25.84 6,970 -0.79(-2.96%)
Sep 21, 2012 26.46 26.63 26.63 26.63 1,745 -0.37(-1.37%)
Sep 14, 2012 26.82 27.00 27.00 27.00 924 +0.94(+3.63%)
Sep 11, 2012 26.08 26.05 26.05 26.05 7,085 -0.04(-0.15%)
Sep 10, 2012 26.78 26.78 26.09 26.09 513 +0.56(+2.17%)
Sep 04, 2012 25.53 25.53 25.53 25.53 205 -0.01(-0.04%)
Aug 30, 2012 25.54 25.54 25.54 25.54 0 +0.08(+0.33%)
Aug 28, 2012 25.44 25.46 25.46 25.46 4,210 +0.13(+0.50%)
Aug 23, 2012 25.47 25.33 25.33 25.33 821 -0.25(-0.98%)
Aug 22, 2012 25.43 25.58 25.43 25.58 1,271 -0.26(-1.02%)
Aug 17, 2012 25.79 25.85 25.85 25.85 6,263 +0.60(+2.39%)
Aug 11, 2012 25.24 25.24 25.24 0 +0.00(+0.00%)
Aug 10, 2012 25.24 25.24 25.24 25.24 302 -0.03(-0.12%)
Aug 09, 2012 25.27 25.48 25.27 25.27 1,635 +0.03(+0.12%)
Aug 08, 2012 25.24 25.24 25.24 25.24 566 +0.31(+1.25%)
Aug 06, 2012 24.93 24.93 24.93 24.93 513 +0.02(+0.08%)
Aug 03, 2012 24.91 24.91 24.91 24.91 513 +0.20(+0.83%)
Aug 01, 2012 24.78 24.71 24.71 24.71 7,187 +0.12(+0.47%)
Jul 31, 2012 24.59 24.59 24.59 24.59 146 +0.80(+3.36%)
Jul 24, 2012 23.93 23.79 23.79 23.79 1,334 -0.21(-0.89%)
Jul 23, 2012 24.00 24.05 23.97 24.01 4,608 -0.82(-3.30%)
Jul 19, 2012 24.82 24.82 24.82 24.82 410 +0.24(+0.99%)
Jul 18, 2012 24.58 24.68 24.55 24.58 2,464 +0.28(+1.16%)
Jul 17, 2012 24.30 24.30 24.30 24.30 1,872 +0.19(+0.77%)
Jul 16, 2012 23.67 24.15 23.67 24.11 3,175 -0.05(-0.20%)
Jul 13, 2012 24.18 24.18 24.16 24.16 6,052 -0.06(-0.24%)
Jul 10, 2012 24.37 24.22 24.22 24.22 1,437 -0.15(-0.60%)
Jul 06, 2012 24.37 24.37 24.37 24.37 102 -0.38(-1.54%)
Jul 05, 2012 24.73 24.87 24.72 24.75 10,843 +0.03(+0.12%)
Jul 03, 2012 24.72 24.72 24.71 24.72 3,776 +0.22(+0.91%)
Jul 02, 2012 24.57 24.57 24.49 24.49 513 -0.14(-0.55%)
Jun 29, 2012 24.42 24.63 24.42 24.63 760 +0.85(+3.56%)
Jun 26, 2012 23.82 23.78 23.78 23.78 513 -0.20(-0.85%)
Jun 22, 2012 23.99 23.99 23.99 23.99 4,518 -0.15(-0.61%)
Jun 21, 2012 24.60 24.70 24.12 24.13 2,020 -0.45(-1.82%)
Jun 20, 2012 24.55 24.77 24.48 24.58 16,737 -0.16(-0.63%)
Jun 19, 2012 24.56 24.77 24.55 24.74 114,545 +0.53(+2.17%)
Jun 18, 2012 24.36 24.39 24.16 24.21 10,087 +0.46(+1.93%)
Jun 14, 2012 23.72 23.75 23.75 23.75 6,674 -0.19(-0.81%)
Jun 13, 2012 23.89 23.95 23.82 23.95 2,977 -0.01(-0.04%)
Jun 12, 2012 23.79 23.96 23.79 23.96 11,949 +0.34(+1.44%)
Jun 11, 2012 23.88 24.00 23.62 23.62 8,009 -0.32(-1.34%)
Jun 08, 2012 23.75 23.94 23.75 23.94 390 -0.06(-0.24%)
Jun 07, 2012 24.05 24.18 23.99 24.00 3,285 +0.20(+0.86%)
Jun 06, 2012 23.80 23.91 23.76 23.79 2,259 +0.45(+1.92%)
Jun 05, 2012 23.22 23.37 23.14 23.34 5,671 +0.34(+1.48%)
Jun 04, 2012 23.10 23.10 22.88 23.00 4,558 -0.21(-0.92%)
Jun 01, 2012 23.42 23.52 23.22 23.22 5,880 -0.72(-3.01%)
May 31, 2012 23.86 24.03 23.86 23.94 4,107 -0.30(-1.25%)
May 30, 2012 24.08 24.26 24.08 24.24 1,848 -0.20(-0.84%)
May 29, 2012 24.62 24.62 24.28 24.44 1,139 +0.18(+0.72%)
May 25, 2012 24.30 24.36 24.13 24.27 6,263 +0.26(+1.10%)
May 24, 2012 24.22 24.44 23.95 24.01 8,112 +0.15(+0.61%)
May 23, 2012 24.00 24.00 23.71 23.86 35,449 -0.26(-1.09%)
May 22, 2012 24.31 24.37 24.12 24.12 26,159 +0.19(+0.81%)
May 21, 2012 23.59 24.02 23.59 23.93 1,745 +0.33(+1.39%)
May 18, 2012 23.60 23.60 23.60 23.60 390 -0.17(-0.72%)
May 17, 2012 24.09 24.09 23.77 23.77 5,937 -0.83(-3.37%)
May 16, 2012 24.76 24.76 24.60 24.60 1,608 -0.18(-0.71%)
May 15, 2012 24.81 24.81 24.67 24.77 2,721 -0.13(-0.51%)
May 14, 2012 24.81 24.94 24.81 24.90 616 -0.18(-0.70%)
May 11, 2012 25.06 25.12 25.06 25.08 718 -0.01(-0.04%)
May 10, 2012 25.30 25.36 25.09 25.09 4,052 -0.10(-0.39%)
May 09, 2012 24.93 25.28 24.78 25.18 57,067 +0.04(+0.16%)
May 08, 2012 25.09 25.17 24.82 25.14 23,201 -0.19(-0.77%)
May 07, 2012 25.37 25.44 25.34 25.34 81,322 +0.10(+0.39%)
May 04, 2012 25.28 25.30 25.21 25.24 821 -0.54(-2.08%)
May 03, 2012 26.02 26.02 25.78 25.78 626 -0.22(-0.86%)
May 02, 2012 25.93 26.04 25.93 26.00 4,928 -0.22(-0.85%)
May 01, 2012 26.25 26.34 26.23 26.23 5,442 +0.29(+1.13%)
Apr 30, 2012 25.93 25.97 25.93 25.93 2,053 -0.14(-0.52%)
Apr 27, 2012 26.24 26.24 26.03 26.07 1,796 +0.05(+0.19%)
Apr 26, 2012 25.84 26.10 25.83 26.02 37,377 +0.36(+1.39%)
Apr 25, 2012 25.66 25.66 25.66 25.66 102 +0.05(+0.21%)
Apr 24, 2012 25.61 25.68 25.36 25.61 14,555 +0.08(+0.31%)
Apr 23, 2012 25.32 25.53 25.27 25.53 31,627 -0.27(-1.06%)
Apr 20, 2012 25.72 25.86 25.72 25.81 9,857 -0.10(-0.38%)
Apr 17, 2012 25.90 25.90 25.90 25.90 205 +0.30(+1.18%)
Apr 16, 2012 25.60 25.60 25.60 25.60 780 -0.02(-0.09%)
Apr 09, 2012 25.62 25.63 25.63 25.63 205 -0.52(-2.00%)
Apr 05, 2012 26.00 26.21 26.00 26.15 8,728 -0.05(-0.19%)
Apr 04, 2012 26.26 26.26 26.03 26.20 1,488 +0.00(+0.00%)
Apr 03, 2012 26.62 26.62 26.19 26.20 8,728 -0.34(-1.28%)
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.