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, 2014 38.25 38.25 38.25 38.25 2,048 +0.31(+0.82%)
Mar 28, 2014 37.99 38.01 37.94 37.94 1,870 +0.19(+0.49%)
Mar 27, 2014 37.64 37.77 37.64 37.75 5,196 -0.47(-1.23%)
Mar 26, 2014 38.22 38.22 38.22 38.22 148 +0.00(+0.00%)
Mar 25, 2014 38.22 38.22 38.22 38.22 157 -0.31(-0.81%)
Mar 24, 2014 38.53 38.53 38.53 38.53 68 +0.00(+0.00%)
Mar 21, 2014 38.54 38.54 38.53 38.53 1,113 +0.46(+1.21%)
Mar 20, 2014 38.04 38.07 38.04 38.07 409 -0.22(-0.57%)
Mar 19, 2014 38.19 38.47 38.06 38.29 2,405 +0.03(+0.08%)
Mar 18, 2014 38.24 38.47 38.24 38.26 2,542 +0.25(+0.67%)
Mar 17, 2014 38.11 38.11 38.01 38.01 3,012 +0.15(+0.39%)
Mar 14, 2014 37.83 37.86 37.83 37.86 819 -0.15(-0.38%)
Mar 13, 2014 38.37 38.42 38.01 38.01 689 -0.18(-0.47%)
Mar 12, 2014 38.22 38.27 38.15 38.19 1,602 -0.34(-0.88%)
Mar 11, 2014 38.42 38.52 38.35 38.52 3,260 +0.18(+0.46%)
Mar 10, 2014 38.91 38.91 38.35 38.35 797 -0.23(-0.61%)
Mar 07, 2014 38.58 38.58 38.58 38.58 274 +0.05(+0.13%)
Mar 06, 2014 38.53 38.53 38.53 38.53 3 +0.00(+0.00%)
Mar 05, 2014 38.42 38.53 38.42 38.53 3,649 +0.82(+2.17%)
Mar 03, 2014 37.71 37.71 37.71 37.71 307 -0.44(-1.15%)
Feb 28, 2014 38.15 38.15 38.15 38.15 204 +0.28(+0.75%)
Feb 25, 2014 37.94 37.87 37.87 37.87 1,024 -0.10(-0.27%)
Feb 24, 2014 37.97 37.97 37.97 37.97 333 +0.46(+1.23%)
Feb 21, 2014 37.51 37.51 37.51 37.51 512 +0.04(+0.09%)
Feb 20, 2014 37.44 37.49 37.44 37.47 1,336 +0.04(+0.11%)
Feb 19, 2014 37.46 37.50 37.25 37.43 3,448 -0.21(-0.57%)
Feb 18, 2014 37.60 37.65 37.50 37.65 1,651 +0.30(+0.81%)
Feb 14, 2014 37.32 37.34 37.34 37.34 1,433 +0.10(+0.26%)
Feb 13, 2014 35.27 37.25 35.27 37.25 10,511 +0.30(+0.82%)
Feb 12, 2014 36.94 36.94 36.94 36.94 1,128 +0.00(+0.00%)
Feb 11, 2014 36.66 36.94 36.55 36.94 1,427 +0.39(+1.07%)
Feb 10, 2014 36.55 36.55 36.55 36.55 169 +0.23(+0.64%)
Feb 07, 2014 36.26 36.56 36.21 36.32 6,718 +0.18(+0.49%)
Feb 06, 2014 36.03 36.14 36.02 36.14 7,107 +0.52(+1.45%)
Feb 05, 2014 35.62 35.62 35.62 35.62 1,073 -0.21(-0.60%)
Feb 04, 2014 35.84 35.84 35.84 35.84 2,141 +0.59(+1.66%)
Feb 03, 2014 35.44 35.44 35.16 35.25 2,170 -1.23(-3.37%)
Jan 31, 2014 36.48 36.48 36.45 36.48 4,727 -0.18(-0.48%)
Jan 30, 2014 36.66 36.67 36.66 36.66 1,255 +0.62(+1.73%)
Jan 29, 2014 36.03 36.03 36.03 36.03 174 -0.02(-0.05%)
Jan 28, 2014 36.10 36.50 36.05 36.05 1,665 -0.29(-0.81%)
Jan 27, 2014 36.05 36.35 35.62 36.35 3,594 -0.15(-0.40%)
Jan 24, 2014 37.24 37.24 36.49 36.49 9,144 -0.70(-1.89%)
Jan 23, 2014 37.65 37.65 37.09 37.20 3,193 -0.39(-1.04%)
Jan 22, 2014 37.52 37.59 37.52 37.59 849 -0.07(-0.18%)
Jan 21, 2014 37.66 37.66 37.66 37.66 1,375 +0.31(+0.84%)
Jan 17, 2014 37.45 37.34 37.34 37.34 2,150 -0.08(-0.21%)
Jan 16, 2014 37.44 37.48 37.39 37.42 1,299 -0.10(-0.28%)
Jan 15, 2014 37.50 37.55 37.44 37.52 5,216 +0.18(+0.49%)
Jan 14, 2014 37.36 37.36 37.34 37.34 537 -0.10(-0.26%)
Jan 13, 2014 37.44 37.44 37.44 37.44 619 +0.19(+0.52%)
Jan 10, 2014 37.25 37.25 37.25 37.25 120 +0.00(+0.00%)
Jan 09, 2014 37.39 37.39 37.25 37.25 1,812 +0.16(+0.42%)
Jan 08, 2014 37.09 37.09 37.09 37.09 436 -0.02(-0.06%)
Jan 07, 2014 37.46 37.46 37.09 37.11 461 +0.10(+0.27%)
Jan 06, 2014 37.01 37.01 37.01 37.01 264 -0.51(-1.35%)
Jan 03, 2014 37.52 37.52 37.52 37.52 10 +0.00(+0.00%)
Jan 02, 2014 37.52 37.52 37.52 37.52 19 +0.00(+0.00%)
Dec 31, 2013 37.52 37.52 37.52 37.52 307 +0.15(+0.39%)
Dec 30, 2013 37.37 37.37 37.37 37.37 535 +0.23(+0.63%)
Dec 27, 2013 37.14 37.14 37.14 37.14 1,034 -0.21(-0.58%)
Dec 26, 2013 37.35 37.35 37.35 37.35 153 +0.42(+1.15%)
Dec 23, 2013 36.93 36.93 36.93 36.93 0 +0.00(+0.00%)
Dec 20, 2013 36.57 37.01 36.57 36.93 1,829 +0.57(+1.58%)
Dec 19, 2013 36.35 36.35 36.35 36.35 41 +0.00(+0.00%)
Dec 18, 2013 35.89 36.39 35.89 36.35 1,878 +0.22(+0.60%)
Dec 17, 2013 35.95 36.14 35.95 36.14 2,346 -0.07(-0.19%)
Dec 16, 2013 35.75 36.21 35.75 36.21 2,359 +0.39(+1.09%)
Dec 13, 2013 35.81 35.94 35.81 35.82 13,251 +0.07(+0.19%)
Dec 11, 2013 35.75 35.75 35.75 35.75 0 -0.47(-1.29%)
Dec 10, 2013 36.43 36.43 36.22 36.22 1,583 -0.21(-0.59%)
Dec 09, 2013 36.57 36.57 36.43 36.43 2,848 +0.00(+0.00%)
Dec 06, 2013 36.42 36.43 36.42 36.43 677 +0.43(+1.19%)
Dec 05, 2013 36.13 36.13 35.98 36.00 616 +0.03(+0.08%)
Dec 04, 2013 36.25 36.25 35.97 35.97 410 -0.07(-0.19%)
Dec 03, 2013 36.21 36.21 36.04 36.04 205 -0.16(-0.43%)
Dec 02, 2013 36.33 36.50 36.20 36.20 542 -0.18(-0.48%)
Nov 29, 2013 36.71 36.71 36.37 36.37 1,704 -0.16(-0.43%)
Nov 27, 2013 36.44 36.53 36.30 36.53 2,257 +0.10(+0.27%)
Nov 26, 2013 36.38 36.43 36.34 36.43 575 +0.09(+0.24%)
Nov 25, 2013 36.35 36.35 36.34 36.34 285 +0.13(+0.35%)
Nov 22, 2013 36.26 36.29 36.16 36.22 1,437 -0.03(-0.08%)
Nov 21, 2013 36.13 36.25 36.13 36.25 1,104 +0.24(+0.68%)
Nov 20, 2013 36.01 36.03 36.00 36.00 1,798 +0.07(+0.19%)
Nov 19, 2013 36.16 36.16 35.78 35.94 2,161 -0.27(-0.75%)
Nov 18, 2013 36.47 36.47 36.20 36.21 513 -0.10(-0.27%)
Nov 15, 2013 36.02 36.31 36.02 36.31 1,573 +0.44(+1.22%)
Nov 14, 2013 35.95 35.95 35.87 35.87 205 +0.30(+0.85%)
Nov 12, 2013 35.62 35.62 35.48 35.56 1,150 +0.12(+0.33%)
Nov 08, 2013 35.46 35.45 35.45 35.45 4,620 +0.39(+1.11%)
Nov 07, 2013 35.06 35.06 35.06 35.06 421 -0.51(-1.42%)
Nov 06, 2013 35.57 35.57 35.47 35.56 2,260 -0.01(-0.03%)
Nov 05, 2013 35.57 35.57 35.57 35.57 102 +0.04(+0.11%)
Nov 04, 2013 35.56 35.56 35.54 35.54 564 +0.10(+0.27%)
Nov 01, 2013 35.44 35.44 35.44 35.44 102 +0.00(+0.00%)
Oct 31, 2013 35.47 35.47 35.44 35.44 457 +0.00(+0.00%)
Oct 30, 2013 35.96 35.96 35.44 35.44 5,762 +0.17(+0.47%)
Oct 28, 2013 35.34 35.27 35.27 35.27 2,875 +0.14(+0.39%)
Oct 25, 2013 35.04 35.25 35.04 35.14 318 -0.05(-0.14%)
Oct 24, 2013 35.16 35.20 35.15 35.19 1,745 +0.06(+0.17%)
Oct 23, 2013 35.07 35.13 34.96 35.13 4,481 -0.22(-0.63%)
Oct 22, 2013 35.22 35.35 35.15 35.35 4,450 +0.34(+0.97%)
Oct 21, 2013 35.00 35.10 34.94 35.01 4,190 -0.12(-0.33%)
Oct 18, 2013 35.03 35.13 34.94 35.13 4,234 +0.37(+1.06%)
Oct 17, 2013 34.68 34.80 34.63 34.76 6,099 +0.20(+0.59%)
Oct 16, 2013 34.42 34.60 34.42 34.55 1,945 +0.21(+0.62%)
Oct 15, 2013 34.34 34.34 34.34 34.34 308 -0.15(-0.42%)
Oct 14, 2013 34.15 34.48 34.00 34.48 8,404 +0.33(+0.97%)
Oct 11, 2013 34.20 34.32 34.15 34.15 39,123 +0.17(+0.49%)
Oct 10, 2013 33.90 33.99 33.82 33.99 18,417 +0.60(+1.81%)
Oct 09, 2013 33.21 33.49 33.07 33.38 35,837 -0.56(-1.66%)
Oct 08, 2013 33.95 33.95 33.95 33.95 2,613 +0.24(+0.72%)
Oct 07, 2013 33.84 33.84 33.70 33.70 7,163 -0.38(-1.11%)
Oct 04, 2013 34.08 34.08 34.08 34.08 564 +0.45(+1.33%)
Oct 03, 2013 33.55 33.64 33.55 33.64 6,849 -0.35(-1.03%)
Oct 02, 2013 33.99 33.99 33.99 33.99 203 -0.10(-0.29%)
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%)
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.