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 30, 2014 40.17 40.17 40.17 40.17 112 -0.10(-0.25%)
Sep 26, 2014 40.27 40.27 40.27 40.28 68 +0.10(+0.25%)
Sep 25, 2014 40.35 40.35 40.15 40.17 6,294 -0.42(-1.03%)
Sep 24, 2014 40.59 40.59 40.59 40.59 356 +0.02(+0.05%)
Sep 23, 2014 40.58 40.58 40.58 40.58 6 +0.00(+0.00%)
Sep 22, 2014 40.82 40.82 40.53 40.58 4,058 -0.67(-1.63%)
Sep 18, 2014 41.30 41.25 41.25 41.25 307 +0.41(+1.00%)
Sep 16, 2014 40.84 40.84 40.84 40.84 0 -0.00(-0.01%)
Sep 15, 2014 40.84 40.84 40.84 40.84 252 +0.01(+0.03%)
Sep 12, 2014 40.83 40.83 40.83 40.83 308 -0.11(-0.26%)
Sep 11, 2014 40.94 40.94 40.94 40.94 102 +0.05(+0.12%)
Sep 10, 2014 40.89 40.89 40.89 40.89 102 -0.17(-0.42%)
Sep 09, 2014 40.94 41.06 40.94 41.06 1,551 +0.04(+0.09%)
Sep 08, 2014 41.18 41.18 41.02 41.02 788 +0.03(+0.07%)
Sep 05, 2014 41.02 41.02 40.83 40.99 371 -0.41(-0.99%)
Sep 04, 2014 41.99 41.99 41.99 41.41 2,378 -0.04(-0.09%)
Sep 03, 2014 42.16 42.16 41.19 41.44 2,502 +0.25(+0.62%)
Sep 02, 2014 41.19 41.06 41.06 41.19 305 +0.13(+0.31%)
Aug 29, 2014 41.07 41.06 41.06 41.06 409 +0.01(+0.03%)
Aug 28, 2014 40.91 41.05 40.91 41.05 1,413 -0.07(-0.18%)
Aug 27, 2014 41.12 41.12 41.12 41.12 25 +0.00(+0.00%)
Aug 26, 2014 41.10 41.12 41.10 41.12 578 -0.14(-0.33%)
Aug 25, 2014 40.95 41.26 40.84 41.26 356 +0.41(+1.01%)
Aug 22, 2014 40.85 40.85 40.79 40.84 900 -0.03(-0.08%)
Aug 21, 2014 41.39 41.39 40.74 40.88 695 +0.15(+0.36%)
Aug 20, 2014 40.53 40.73 40.53 40.73 223 +0.22(+0.55%)
Aug 19, 2014 40.51 40.51 40.51 40.51 102 +0.20(+0.50%)
Aug 18, 2014 40.21 40.42 40.21 40.30 2,938 +0.44(+1.09%)
Aug 15, 2014 40.04 40.04 39.87 39.87 209 -0.17(-0.43%)
Aug 14, 2014 39.65 40.06 39.65 40.04 6,466 +0.26(+0.66%)
Aug 13, 2014 40.25 40.25 39.78 39.78 5,248 -0.16(-0.41%)
Aug 12, 2014 39.94 39.94 39.94 39.94 2 +0.00(+0.00%)
Aug 11, 2014 39.94 39.94 39.94 39.94 648 +0.58(+1.46%)
Aug 07, 2014 39.38 39.36 39.36 39.36 2,150 -0.11(-0.27%)
Aug 06, 2014 39.47 39.47 39.47 39.47 28 +0.00(+0.00%)
Aug 04, 2014 39.47 39.47 39.47 39.47 0 +0.30(+0.77%)
Aug 01, 2014 39.32 39.32 39.17 39.17 2,330 -0.53(-1.34%)
Jul 31, 2014 39.55 39.70 39.55 39.70 2,570 -0.43(-1.08%)
Jul 30, 2014 40.30 40.33 40.14 40.14 5,319 -0.36(-0.89%)
Jul 29, 2014 40.60 40.63 40.60 40.50 2,973 -0.10(-0.24%)
Jul 28, 2014 40.56 40.59 40.52 40.59 3,128 -0.07(-0.17%)
Jul 25, 2014 40.70 40.70 40.50 40.66 6,087 -0.06(-0.14%)
Jul 24, 2014 40.73 40.86 40.69 40.72 34,710 +0.21(+0.53%)
Jul 23, 2014 40.50 40.79 40.50 40.51 5,575 +0.05(+0.12%)
Jul 22, 2014 40.51 40.51 40.46 40.46 2,974 +0.22(+0.54%)
Jul 21, 2014 40.24 40.24 40.24 40.24 790 -0.38(-0.94%)
Jul 18, 2014 40.25 40.62 40.25 40.62 688 +0.25(+0.63%)
Jul 17, 2014 40.42 40.43 40.37 40.37 7,752 -0.30(-0.74%)
Jul 16, 2014 40.65 40.67 40.65 40.67 59,615 +0.08(+0.19%)
Jul 15, 2014 40.59 40.59 40.59 40.59 410 +0.12(+0.29%)
Jul 14, 2014 40.48 40.48 40.48 40.48 39 +0.00(+0.00%)
Jul 11, 2014 40.49 40.49 40.48 40.48 562 +0.00(+0.00%)
Jul 10, 2014 40.48 40.48 40.48 40.48 251 -0.00(-0.00%)
Jul 09, 2014 40.38 40.52 40.38 40.48 1,204 +0.07(+0.17%)
Jul 08, 2014 40.20 40.41 40.20 40.41 54,041 -0.17(-0.41%)
Jul 07, 2014 40.56 40.72 40.56 40.58 4,200 -0.08(-0.19%)
Jul 03, 2014 40.65 40.65 40.65 40.65 0 +0.00(+0.00%)
Jul 01, 2014 40.65 40.65 40.65 40.65 204 +0.38(+0.95%)
Jun 30, 2014 40.31 40.31 40.27 40.27 2,676 +0.11(+0.27%)
Jun 27, 2014 40.22 40.22 40.16 40.16 952 +0.20(+0.49%)
Jun 26, 2014 39.97 39.97 39.97 39.97 55 +0.00(+0.00%)
Jun 25, 2014 39.97 39.97 39.97 39.97 281 -0.17(-0.41%)
Jun 24, 2014 40.14 40.14 40.14 40.14 125 -0.21(-0.51%)
Jun 23, 2014 40.34 40.34 40.34 40.34 512 +0.08(+0.19%)
Jun 20, 2014 40.26 40.26 40.26 40.26 208 +0.20(+0.49%)
Jun 19, 2014 39.97 40.12 39.97 40.07 1,054 +0.24(+0.61%)
Jun 18, 2014 39.78 39.82 39.78 39.82 378 +0.01(+0.02%)
Jun 17, 2014 39.79 39.94 39.79 39.81 327 +0.24(+0.62%)
Jun 12, 2014 39.57 39.57 39.57 39.57 257 -0.23(-0.57%)
Jun 10, 2014 39.76 39.80 39.80 39.80 307 +0.73(+1.88%)
Jun 06, 2014 39.06 39.06 39.06 39.06 5 +0.00(+0.00%)
Jun 05, 2014 39.06 39.06 39.06 39.06 24 +0.00(+0.00%)
Jun 03, 2014 39.06 39.06 39.06 39.06 0 -0.24(-0.62%)
Jun 02, 2014 39.31 39.31 39.31 39.31 253 +0.24(+0.63%)
May 30, 2014 39.06 39.06 39.06 39.06 103 +0.47(+1.21%)
May 29, 2014 38.59 38.59 38.59 38.59 24 +0.00(+0.00%)
May 27, 2014 38.59 38.59 38.59 38.59 0 +0.00(+0.00%)
May 23, 2014 38.59 38.59 38.59 38.59 102 +0.28(+0.74%)
May 21, 2014 38.31 38.31 38.31 38.31 0 -0.26(-0.68%)
May 20, 2014 38.57 38.57 38.57 38.57 128 +0.29(+0.76%)
May 19, 2014 38.28 38.28 38.28 38.28 397 +1.44(+3.90%)
May 16, 2014 36.46 36.85 36.08 36.84 3,093 -1.28(-3.36%)
May 13, 2014 38.12 38.12 38.12 38.12 0 +0.00(+0.00%)
May 09, 2014 38.12 38.12 38.12 38.12 307 -0.29(-0.76%)
May 06, 2014 38.42 38.42 38.42 38.42 0 +0.00(+0.00%)
May 05, 2014 38.42 38.42 38.42 38.42 79 +0.00(+0.00%)
May 02, 2014 38.40 38.42 38.40 38.42 821 +0.08(+0.20%)
May 01, 2014 38.34 38.34 38.34 38.34 205 +0.02(+0.05%)
Apr 30, 2014 38.16 38.32 38.16 38.32 1,142 +0.21(+0.54%)
Apr 29, 2014 38.11 38.11 38.11 38.11 595 +0.08(+0.21%)
Apr 28, 2014 38.04 38.04 38.04 38.04 459 -0.12(-0.33%)
Apr 25, 2014 38.17 38.19 38.12 38.16 1,254 -0.27(-0.69%)
Apr 24, 2014 38.33 38.43 38.33 38.43 460 +0.04(+0.10%)
Apr 23, 2014 38.39 38.42 38.26 38.39 7,490 -0.03(-0.08%)
Apr 22, 2014 38.25 38.42 38.20 38.42 1,545 +0.25(+0.67%)
Apr 21, 2014 38.00 38.17 37.94 38.16 16,830 +0.16(+0.41%)
Apr 17, 2014 38.07 38.01 38.01 38.01 11,264 +0.20(+0.52%)
Apr 16, 2014 37.86 37.86 37.76 37.81 19,071 +0.53(+1.41%)
Apr 14, 2014 37.30 37.28 37.28 37.28 12,390 +0.12(+0.32%)
Apr 11, 2014 37.18 37.22 37.17 37.17 2,995 -0.93(-2.45%)
Apr 10, 2014 38.10 38.10 38.10 38.10 96 +0.00(+0.00%)
Apr 09, 2014 37.93 38.10 37.93 38.10 517 +0.54(+1.44%)
Apr 08, 2014 37.62 37.67 37.56 37.56 866 -0.11(-0.28%)
Apr 07, 2014 38.04 38.04 37.66 37.66 214 -0.58(-1.51%)
Apr 04, 2014 38.23 38.24 38.23 38.24 457 -0.37(-0.96%)
Apr 03, 2014 38.61 38.61 38.61 38.61 307 +0.05(+0.14%)
Apr 02, 2014 38.56 38.56 38.56 38.56 171 +0.00(+0.00%)
Apr 01, 2014 38.25 38.60 38.25 38.56 651 +0.31(+0.81%)
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%)
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.