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 (%)
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.