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, 2015 42.96 43.14 42.89 42.89 1,780 -0.12(-0.27%)
Mar 30, 2015 43.01 43.01 43.01 43.01 335 +0.35(+0.83%)
Mar 26, 2015 42.19 42.65 42.65 42.65 3,878 -0.70(-1.60%)
Mar 24, 2015 43.35 43.45 43.31 43.35 7 -0.24(-0.54%)
Mar 20, 2015 43.40 43.63 43.35 43.58 146 +0.47(+1.09%)
Mar 19, 2015 43.04 43.15 43.04 43.11 3,857 -0.27(-0.63%)
Mar 18, 2015 42.31 43.50 42.25 43.39 23,063 +0.72(+1.68%)
Mar 17, 2015 42.30 42.67 42.30 42.67 558 +0.35(+0.83%)
Mar 16, 2015 42.32 42.32 42.32 42.32 216 +0.27(+0.65%)
Mar 13, 2015 42.77 42.77 41.98 42.05 2,626 -0.57(-1.33%)
Mar 12, 2015 42.12 42.62 42.12 42.62 428 +0.66(+1.56%)
Mar 11, 2015 42.06 42.06 41.94 41.96 4,373 -0.09(-0.21%)
Mar 10, 2015 42.01 42.05 42.01 42.05 1,607 -0.48(-1.13%)
Mar 06, 2015 42.67 42.67 42.53 42.53 73 -0.71(-1.63%)
Mar 05, 2015 43.12 43.23 43.12 43.23 418 +0.12(+0.27%)
Mar 03, 2015 43.10 43.11 43.11 43.11 1,429 -0.34(-0.79%)
Mar 02, 2015 43.46 43.46 43.21 43.46 560 +0.25(+0.59%)
Feb 27, 2015 43.20 43.20 43.20 43.20 113 -0.25(-0.58%)
Feb 26, 2015 43.46 43.46 43.40 43.45 1,978 -0.00(-0.00%)
Feb 25, 2015 43.46 43.46 43.46 43.46 807 +0.07(+0.15%)
Feb 24, 2015 43.39 43.39 43.39 43.39 265 +0.01(+0.02%)
Feb 23, 2015 43.36 43.38 43.19 43.38 1,004 -0.10(-0.23%)
Feb 20, 2015 43.48 43.48 43.48 43.48 189 +0.16(+0.36%)
Feb 19, 2015 43.28 43.38 43.09 43.32 4,294 +0.20(+0.46%)
Feb 18, 2015 42.90 43.12 42.90 43.12 2,876 +0.14(+0.31%)
Feb 17, 2015 42.15 42.99 42.15 42.99 2,771 +0.70(+1.64%)
Feb 12, 2015 42.29 42.29 42.29 42.29 306 +0.05(+0.12%)
Feb 11, 2015 42.24 42.24 42.24 42.24 1,000 +0.27(+0.65%)
Feb 10, 2015 41.97 41.97 41.97 41.97 107 +0.02(+0.05%)
Feb 06, 2015 41.84 42.03 41.84 41.95 77 +0.59(+1.42%)
Feb 04, 2015 41.46 41.53 41.36 41.36 76 -0.09(-0.21%)
Feb 03, 2015 40.72 41.45 40.72 41.45 724 +1.21(+3.02%)
Feb 02, 2015 40.06 40.23 40.03 40.23 818 -0.02(-0.05%)
Jan 30, 2015 40.30 40.30 40.25 40.25 613 +0.09(+0.22%)
Jan 29, 2015 40.17 40.17 40.17 40.17 224 -0.29(-0.73%)
Jan 28, 2015 41.49 41.49 40.46 40.46 1,626 -0.59(-1.43%)
Jan 27, 2015 41.05 41.05 41.05 41.05 553 -0.26(-0.64%)
Jan 26, 2015 40.90 41.31 40.90 41.31 1,767 +0.16(+0.39%)
Jan 23, 2015 41.09 41.15 41.09 41.15 2,413 -0.37(-0.88%)
Jan 22, 2015 40.80 41.52 40.80 41.52 734 +0.75(+1.85%)
Jan 21, 2015 40.41 40.76 40.41 40.76 3,227 +0.44(+1.09%)
Jan 20, 2015 40.00 40.32 40.00 40.32 311 +0.46(+1.15%)
Jan 16, 2015 39.86 39.86 39.86 39.86 121 +0.19(+0.47%)
Jan 15, 2015 39.99 40.01 39.68 39.68 2,986 -0.33(-0.83%)
Jan 14, 2015 40.01 40.01 40.01 40.01 399 -0.33(-0.83%)
Jan 13, 2015 40.81 40.81 40.34 40.34 1,344 -0.45(-1.10%)
Jan 12, 2015 40.79 40.79 40.79 40.79 257 -0.36(-0.88%)
Jan 09, 2015 41.19 41.34 41.16 41.16 1,492 -0.40(-0.95%)
Jan 08, 2015 41.69 41.77 41.55 41.55 5,302 +0.64(+1.57%)
Jan 07, 2015 40.97 40.97 40.88 40.91 8,599 +0.63(+1.56%)
Jan 06, 2015 41.09 41.09 40.28 40.28 762 -0.74(-1.81%)
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.