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 (%)
May 29, 2015 43.55 43.81 43.51 43.80 28 +0.09(+0.20%)
May 28, 2015 43.73 43.73 43.71 43.71 814 -0.15(-0.33%)
May 27, 2015 44.49 44.49 43.52 43.86 5,033 +0.45(+1.04%)
May 26, 2015 44.83 44.83 43.41 43.41 342 -0.58(-1.31%)
May 22, 2015 43.99 43.99 43.99 43.99 102 -0.06(-0.13%)
May 21, 2015 44.05 44.05 44.05 44.05 852 +0.19(+0.42%)
May 20, 2015 43.70 43.86 43.70 43.86 791 -0.07(-0.16%)
May 19, 2015 44.03 44.10 43.91 43.93 4,238 -0.00(-0.00%)
May 18, 2015 43.93 43.93 43.93 43.93 375 +0.16(+0.36%)
May 15, 2015 43.77 43.77 43.77 43.77 154 +0.04(+0.09%)
May 14, 2015 43.58 43.73 43.58 43.73 2,514 +0.34(+0.79%)
May 13, 2015 43.24 43.39 43.24 43.39 1,216 +0.00(+0.00%)
May 12, 2015 43.39 43.39 43.39 43.39 3,970 -0.21(-0.47%)
May 11, 2015 43.59 43.59 43.59 43.59 325 -0.01(-0.02%)
May 08, 2015 43.07 43.60 43.07 43.60 1,075 +0.57(+1.32%)
May 07, 2015 43.04 43.04 43.04 43.04 186 -0.28(-0.64%)
May 05, 2015 43.32 43.32 43.31 43.31 165 -0.32(-0.73%)
May 04, 2015 43.63 43.63 43.63 43.63 104 +0.52(+1.20%)
Apr 30, 2015 43.16 43.16 43.11 43.11 20 -0.20(-0.45%)
Apr 29, 2015 43.30 43.31 43.30 43.31 11,368 -0.18(-0.41%)
Apr 28, 2015 43.33 43.49 43.33 43.49 7,315 +0.04(+0.09%)
Apr 27, 2015 43.47 43.47 43.39 43.45 2,832 -0.24(-0.54%)
Apr 23, 2015 43.55 43.78 43.39 43.68 107 +0.29(+0.68%)
Apr 22, 2015 43.36 43.40 43.36 43.39 637 +0.38(+0.89%)
Apr 21, 2015 43.01 43.01 43.01 43.01 71 +0.00(+0.00%)
Apr 20, 2015 43.01 43.01 43.01 43.01 291 -0.06(-0.14%)
Apr 17, 2015 42.99 43.08 42.99 43.07 511 -0.42(-0.97%)
Apr 16, 2015 43.50 43.50 43.49 43.49 959 -0.06(-0.14%)
Apr 15, 2015 43.54 43.55 43.54 43.55 512 +0.29(+0.68%)
Apr 14, 2015 43.03 43.25 43.03 43.25 1,562 -0.19(-0.43%)
Apr 10, 2015 43.34 43.44 43.34 43.44 33 +0.33(+0.77%)
Apr 08, 2015 42.82 43.10 42.81 43.10 27 -0.15(-0.34%)
Apr 07, 2015 43.25 43.25 43.25 43.25 782 +0.42(+0.98%)
Apr 06, 2015 42.94 42.94 42.78 42.83 2,581 +0.35(+0.83%)
Apr 02, 2015 42.81 42.48 42.48 42.48 2,041 -0.14(-0.32%)
Apr 01, 2015 42.62 42.62 42.62 42.62 194 -0.27(-0.64%)
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%)
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.