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 29, 2016 42.09 42.09 42.05 42.05 433 -0.20(-0.47%)
Jul 28, 2016 41.96 42.24 41.92 42.24 3,576 +0.23(+0.55%)
Jul 22, 2016 42.02 42.02 42.02 42.02 101 +0.22(+0.52%)
Jul 21, 2016 41.80 41.80 41.80 41.80 237 -0.17(-0.40%)
Jul 20, 2016 41.79 41.97 41.79 41.97 2,681 +0.53(+1.28%)
Jul 19, 2016 41.44 41.44 41.44 41.44 102 -0.30(-0.73%)
Jul 18, 2016 41.32 41.79 40.58 41.74 7,442 +0.16(+0.39%)
Jul 15, 2016 41.58 41.58 41.58 41.58 160 -0.15(-0.36%)
Jul 14, 2016 41.66 41.73 41.58 41.73 4,154 +0.43(+1.05%)
Jul 13, 2016 41.19 41.30 41.19 41.30 403 -0.17(-0.41%)
Jul 12, 2016 40.95 41.46 40.95 41.46 5,177 +0.89(+2.21%)
Jul 08, 2016 40.53 40.57 40.57 40.57 2,237 +0.90(+2.28%)
Jul 07, 2016 39.67 39.78 39.67 39.67 4,210 +0.07(+0.19%)
Jul 06, 2016 39.60 39.60 39.60 39.59 165 -0.09(-0.24%)
Jun 30, 2016 39.54 39.94 39.54 39.69 205 +1.46(+3.81%)
Jun 28, 2016 38.23 38.31 38.23 38.23 38 +0.35(+0.93%)
Jun 27, 2016 37.88 37.88 37.71 37.88 2,229 -2.01(-5.04%)
Jun 24, 2016 38.98 39.88 38.98 39.88 634 -1.02(-2.49%)
Jun 23, 2016 40.90 40.90 40.90 40.90 118 +0.36(+0.90%)
Jun 22, 2016 40.17 40.54 40.17 40.54 2,542 +0.06(+0.16%)
Jun 20, 2016 40.86 40.86 40.48 40.48 1 +0.23(+0.56%)
Jun 17, 2016 40.25 40.25 40.25 40.25 2,003 -0.12(-0.30%)
Jun 15, 2016 40.26 40.37 40.26 40.37 1 +0.51(+1.28%)
Jun 14, 2016 39.93 40.10 39.86 39.86 7,666 -0.76(-1.86%)
Jun 10, 2016 40.87 40.87 40.62 40.62 1 -0.66(-1.60%)
Jun 09, 2016 41.18 41.34 41.15 41.28 958 -0.17(-0.41%)
Jun 08, 2016 41.45 41.45 41.45 41.45 306 +0.10(+0.24%)
Jun 06, 2016 41.27 41.35 41.35 41.35 508 +0.38(+0.94%)
Jun 03, 2016 40.95 40.96 40.95 40.96 203 -0.24(-0.57%)
Jun 02, 2016 41.23 41.28 41.14 41.20 2,192 +0.15(+0.36%)
Jun 01, 2016 41.05 41.10 41.04 41.05 10,154 +0.12(+0.30%)
May 31, 2016 41.05 41.05 40.91 40.93 2,510 +0.09(+0.23%)
May 27, 2016 40.87 40.84 40.84 40.84 1,322 +0.00(+0.01%)
May 26, 2016 40.83 40.83 40.83 40.83 178 -0.04(-0.09%)
May 25, 2016 40.81 40.87 40.74 40.87 3,521 +0.60(+1.50%)
May 24, 2016 40.30 40.31 40.27 40.27 713 +0.47(+1.19%)
May 23, 2016 39.79 39.79 39.79 39.79 898 +0.31(+0.80%)
May 19, 2016 39.29 39.48 39.48 39.48 1,932 -0.25(-0.62%)
May 18, 2016 39.63 39.89 39.63 39.72 1,413 +0.10(+0.25%)
May 17, 2016 39.70 39.87 39.66 39.63 3,129 -0.29(-0.74%)
May 16, 2016 39.92 39.92 39.92 39.92 416 +0.35(+0.89%)
May 13, 2016 39.60 39.74 39.57 39.57 2,809 +0.14(+0.35%)
May 12, 2016 39.63 39.63 38.06 39.43 4,078 -0.73(-1.82%)
May 11, 2016 40.21 40.27 40.16 40.16 1,338 +0.13(+0.33%)
May 09, 2016 39.94 40.03 39.94 40.03 1 +0.20(+0.50%)
May 05, 2016 39.82 39.88 39.79 39.83 2 -0.15(-0.37%)
May 04, 2016 39.98 39.98 39.98 39.98 240 -0.82(-2.00%)
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.