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 (%)
Jul 31, 2012 24.59 24.59 24.59 24.59 146 +0.80(+3.36%)
Jul 24, 2012 23.93 23.79 23.79 23.79 1,334 -0.21(-0.89%)
Jul 23, 2012 24.00 24.05 23.97 24.01 4,608 -0.82(-3.30%)
Jul 19, 2012 24.82 24.82 24.82 24.82 410 +0.24(+0.99%)
Jul 18, 2012 24.58 24.68 24.55 24.58 2,464 +0.28(+1.16%)
Jul 17, 2012 24.30 24.30 24.30 24.30 1,872 +0.19(+0.77%)
Jul 16, 2012 23.67 24.15 23.67 24.11 3,175 -0.05(-0.20%)
Jul 13, 2012 24.18 24.18 24.16 24.16 6,052 -0.06(-0.24%)
Jul 10, 2012 24.37 24.22 24.22 24.22 1,437 -0.15(-0.60%)
Jul 06, 2012 24.37 24.37 24.37 24.37 102 -0.38(-1.54%)
Jul 05, 2012 24.73 24.87 24.72 24.75 10,843 +0.03(+0.12%)
Jul 03, 2012 24.72 24.72 24.71 24.72 3,776 +0.22(+0.91%)
Jul 02, 2012 24.57 24.57 24.49 24.49 513 -0.14(-0.55%)
Jun 29, 2012 24.42 24.63 24.42 24.63 760 +0.85(+3.56%)
Jun 26, 2012 23.82 23.78 23.78 23.78 513 -0.20(-0.85%)
Jun 22, 2012 23.99 23.99 23.99 23.99 4,518 -0.15(-0.61%)
Jun 21, 2012 24.60 24.70 24.12 24.13 2,020 -0.45(-1.82%)
Jun 20, 2012 24.55 24.77 24.48 24.58 16,737 -0.16(-0.63%)
Jun 19, 2012 24.56 24.77 24.55 24.74 114,545 +0.53(+2.17%)
Jun 18, 2012 24.36 24.39 24.16 24.21 10,087 +0.46(+1.93%)
Jun 14, 2012 23.72 23.75 23.75 23.75 6,674 -0.19(-0.81%)
Jun 13, 2012 23.89 23.95 23.82 23.95 2,977 -0.01(-0.04%)
Jun 12, 2012 23.79 23.96 23.79 23.96 11,949 +0.34(+1.44%)
Jun 11, 2012 23.88 24.00 23.62 23.62 8,009 -0.32(-1.34%)
Jun 08, 2012 23.75 23.94 23.75 23.94 390 -0.06(-0.24%)
Jun 07, 2012 24.05 24.18 23.99 24.00 3,285 +0.20(+0.86%)
Jun 06, 2012 23.80 23.91 23.76 23.79 2,259 +0.45(+1.92%)
Jun 05, 2012 23.22 23.37 23.14 23.34 5,671 +0.34(+1.48%)
Jun 04, 2012 23.10 23.10 22.88 23.00 4,558 -0.21(-0.92%)
Jun 01, 2012 23.42 23.52 23.22 23.22 5,880 -0.72(-3.01%)
May 31, 2012 23.86 24.03 23.86 23.94 4,107 -0.30(-1.25%)
May 30, 2012 24.08 24.26 24.08 24.24 1,848 -0.20(-0.84%)
May 29, 2012 24.62 24.62 24.28 24.44 1,139 +0.18(+0.72%)
May 25, 2012 24.30 24.36 24.13 24.27 6,263 +0.26(+1.10%)
May 24, 2012 24.22 24.44 23.95 24.01 8,112 +0.15(+0.61%)
May 23, 2012 24.00 24.00 23.71 23.86 35,449 -0.26(-1.09%)
May 22, 2012 24.31 24.37 24.12 24.12 26,159 +0.19(+0.81%)
May 21, 2012 23.59 24.02 23.59 23.93 1,745 +0.33(+1.39%)
May 18, 2012 23.60 23.60 23.60 23.60 390 -0.17(-0.72%)
May 17, 2012 24.09 24.09 23.77 23.77 5,937 -0.83(-3.37%)
May 16, 2012 24.76 24.76 24.60 24.60 1,608 -0.18(-0.71%)
May 15, 2012 24.81 24.81 24.67 24.77 2,721 -0.13(-0.51%)
May 14, 2012 24.81 24.94 24.81 24.90 616 -0.18(-0.70%)
May 11, 2012 25.06 25.12 25.06 25.08 718 -0.01(-0.04%)
May 10, 2012 25.30 25.36 25.09 25.09 4,052 -0.10(-0.39%)
May 09, 2012 24.93 25.28 24.78 25.18 57,067 +0.04(+0.16%)
May 08, 2012 25.09 25.17 24.82 25.14 23,201 -0.19(-0.77%)
May 07, 2012 25.37 25.44 25.34 25.34 81,322 +0.10(+0.39%)
May 04, 2012 25.28 25.30 25.21 25.24 821 -0.54(-2.08%)
May 03, 2012 26.02 26.02 25.78 25.78 626 -0.22(-0.86%)
May 02, 2012 25.93 26.04 25.93 26.00 4,928 -0.22(-0.85%)
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.