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 (%)
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%)
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.