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%)
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.