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, 2016 40.63 40.69 40.63 40.69 1,769 +0.18(+0.44%)
Mar 30, 2016 40.29 40.51 40.29 40.51 454 +0.10(+0.24%)
Mar 29, 2016 40.26 40.41 40.26 40.41 2,354 +0.36(+0.91%)
Mar 28, 2016 40.05 40.05 40.05 40.05 279 +0.09(+0.24%)
Mar 24, 2016 39.85 39.95 39.95 39.95 813 -0.19(-0.48%)
Mar 23, 2016 40.15 40.15 40.15 40.15 177 -0.41(-1.02%)
Mar 22, 2016 40.41 40.56 40.41 40.56 1,427 -0.19(-0.46%)
Mar 21, 2016 40.61 40.75 40.51 40.75 3,297 +0.12(+0.29%)
Mar 18, 2016 40.42 40.67 40.41 40.63 6,688 +0.51(+1.27%)
Mar 17, 2016 39.93 40.30 39.93 40.12 1,515 +0.37(+0.92%)
Mar 16, 2016 39.52 39.85 37.61 39.75 5,879 +0.34(+0.87%)
Mar 15, 2016 39.54 39.54 39.28 39.41 9,633 -0.56(-1.41%)
Mar 14, 2016 40.04 40.04 39.75 39.97 2,522 +0.04(+0.11%)
Mar 11, 2016 39.68 39.93 39.68 39.93 373 +1.05(+2.71%)
Mar 10, 2016 39.29 39.29 38.60 38.88 22,347 -0.13(-0.33%)
Mar 09, 2016 38.85 39.21 38.85 39.01 14,916 -0.33(-0.85%)
Mar 08, 2016 39.12 39.34 39.12 39.34 1,158 -0.10(-0.25%)
Mar 07, 2016 38.99 39.44 38.99 39.44 18,057 +0.17(+0.43%)
Mar 04, 2016 39.24 39.32 39.24 39.27 13,838 +0.16(+0.40%)
Mar 03, 2016 39.07 39.13 39.07 39.11 17,335 +0.44(+1.14%)
Mar 02, 2016 38.67 38.67 38.67 38.67 4,663 -0.09(-0.23%)
Mar 01, 2016 38.82 38.82 38.76 38.76 1,423 +0.72(+1.89%)
Feb 29, 2016 38.20 38.20 38.04 38.04 3,815 -0.03(-0.08%)
Feb 26, 2016 37.86 38.37 37.86 38.07 4,718 +0.22(+0.57%)
Feb 25, 2016 37.63 37.86 37.63 37.86 4,368 +0.91(+2.48%)
Feb 24, 2016 36.78 36.94 36.56 36.94 2,842 -0.26(-0.70%)
Feb 23, 2016 37.22 37.22 37.19 37.20 3,547 -0.25(-0.67%)
Feb 22, 2016 37.45 37.62 37.44 37.45 6,940 +0.37(+1.01%)
Feb 18, 2016 37.05 37.08 37.05 37.08 125 +0.01(+0.02%)
Feb 17, 2016 37.07 37.07 37.07 37.07 187 +0.81(+2.23%)
Feb 16, 2016 35.88 36.26 35.88 36.26 2,318 +0.89(+2.52%)
Feb 12, 2016 35.18 35.37 35.37 35.37 13,526 -0.08(-0.24%)
Feb 10, 2016 35.08 35.47 35.08 35.46 66 +0.51(+1.46%)
Feb 09, 2016 35.13 35.14 34.95 34.95 6,296 -0.04(-0.11%)
Feb 08, 2016 35.26 35.26 34.99 34.99 433 -1.68(-4.59%)
Feb 04, 2016 36.86 36.67 36.67 36.67 1,118 +0.26(+0.72%)
Feb 03, 2016 36.00 36.41 35.99 36.41 7,746 -1.02(-2.73%)
Feb 01, 2016 37.26 37.43 37.43 37.43 1,017 +0.59(+1.60%)
Jan 29, 2016 36.81 36.84 36.81 36.84 1,181 +0.82(+2.29%)
Jan 28, 2016 36.03 36.03 35.95 36.02 15,255 -0.17(-0.46%)
Jan 27, 2016 36.06 36.23 36.06 36.18 2,217 -0.50(-1.37%)
Jan 22, 2016 36.68 36.69 36.67 36.69 40 +0.58(+1.61%)
Jan 21, 2016 36.28 36.38 36.11 36.11 8,315 -0.17(-0.47%)
Jan 19, 2016 36.14 36.28 36.14 36.28 122 +0.08(+0.23%)
Jan 15, 2016 36.04 36.19 36.19 36.19 5,085 -0.88(-2.36%)
Jan 14, 2016 36.82 37.07 36.82 37.07 1,655 -0.69(-1.82%)
Jan 13, 2016 37.40 37.76 37.40 37.76 7,010 -0.10(-0.26%)
Jan 12, 2016 37.86 37.86 37.86 37.86 711 -0.00(-0.01%)
Jan 08, 2016 37.87 37.87 37.86 37.86 30 -1.77(-4.47%)
Jan 05, 2016 39.70 39.63 39.63 39.63 12,915 -0.96(-2.36%)
Dec 31, 2015 40.70 40.70 40.57 40.59 80 -0.33(-0.82%)
Dec 30, 2015 40.84 40.94 40.84 40.92 2,187 +0.03(+0.07%)
Dec 29, 2015 40.54 40.94 40.54 40.89 1,813 +0.27(+0.66%)
Dec 23, 2015 40.63 40.83 40.63 40.63 4 +0.52(+1.30%)
Dec 17, 2015 40.39 40.10 40.10 40.10 1,837 -0.04(-0.11%)
Dec 16, 2015 40.30 40.36 40.15 40.15 903 +0.45(+1.13%)
Dec 15, 2015 40.17 40.17 39.70 39.70 11,303 +0.15(+0.37%)
Dec 14, 2015 39.57 39.57 39.38 39.55 2,384 -0.24(-0.59%)
Dec 11, 2015 40.35 40.80 39.78 39.78 7,296 -1.36(-3.31%)
Dec 10, 2015 41.11 41.15 39.72 41.15 5,720 +0.00(+0.00%)
Dec 09, 2015 41.27 41.27 41.15 41.15 1,056 +0.19(+0.45%)
Dec 08, 2015 41.15 41.64 40.95 40.96 3,853 +6.50(+18.86%)
Dec 07, 2015 41.64 42.88 34.46 34.46 3,557 -6.41(-15.68%)
Dec 04, 2015 40.87 40.87 40.87 40.87 433 -0.02(-0.05%)
Dec 03, 2015 43.97 43.99 40.89 40.89 1,711 -0.56(-1.35%)
Dec 02, 2015 41.45 41.45 41.45 41.45 163 -0.58(-1.38%)
Dec 01, 2015 43.97 43.97 42.03 42.03 964 +0.29(+0.70%)
Nov 30, 2015 43.63 43.70 41.45 41.73 3,600 -0.06(-0.14%)
Nov 25, 2015 41.93 41.93 41.66 41.79 7 +0.22(+0.52%)
Nov 24, 2015 41.12 41.70 41.12 41.58 7,222 -0.13(-0.31%)
Nov 23, 2015 41.52 41.70 41.52 41.70 775 +0.17(+0.40%)
Nov 20, 2015 42.05 42.05 41.53 41.54 1,536 +0.22(+0.52%)
Nov 19, 2015 41.40 41.41 41.32 41.32 8,002 +0.16(+0.39%)
Nov 18, 2015 41.02 41.24 40.75 41.16 2,466 +0.62(+1.53%)
Nov 17, 2015 42.76 42.76 40.44 40.54 1,930 +0.07(+0.18%)
Nov 16, 2015 40.47 40.47 40.47 40.47 3,489 -0.64(-1.55%)
Nov 12, 2015 41.11 41.11 41.11 41.11 25 -0.52(-1.25%)
Nov 11, 2015 41.56 41.63 41.38 41.63 1,154 -0.12(-0.28%)
Nov 10, 2015 40.41 41.74 40.41 41.74 1,812 +0.35(+0.84%)
Nov 09, 2015 42.02 42.02 41.39 41.40 1,602 -0.59(-1.41%)
Nov 06, 2015 42.72 42.72 41.99 41.99 3,850 -0.03(-0.07%)
Nov 05, 2015 41.81 42.02 41.81 42.02 3,477 +0.15(+0.37%)
Nov 04, 2015 41.86 41.86 41.86 41.86 142 -0.31(-0.74%)
Nov 03, 2015 42.17 42.17 42.17 42.17 441 -0.53(-1.25%)
Nov 02, 2015 42.71 42.71 42.71 42.71 271 +0.97(+2.33%)
Oct 30, 2015 41.73 41.73 41.73 41.73 801 +0.60(+1.45%)
Oct 27, 2015 41.14 41.14 41.14 41.14 204 -0.25(-0.62%)
Oct 26, 2015 41.05 41.39 39.94 41.39 439 +0.21(+0.50%)
Oct 23, 2015 41.18 41.18 41.18 41.18 808 +0.18(+0.43%)
Oct 22, 2015 41.15 41.15 40.79 41.01 1,674 +0.35(+0.87%)
Oct 21, 2015 40.96 40.96 40.66 40.66 2,612 -0.14(-0.34%)
Oct 16, 2015 40.79 40.79 40.79 40.79 102 +0.00(+0.00%)
Oct 13, 2015 40.87 40.88 40.74 40.79 25 +0.10(+0.25%)
Oct 12, 2015 40.69 40.69 40.69 40.69 487 -0.26(-0.63%)
Oct 09, 2015 40.95 40.95 40.95 40.95 455 -0.01(-0.03%)
Oct 08, 2015 40.40 40.96 40.39 40.96 3,479 +1.15(+2.88%)
Oct 06, 2015 39.82 39.81 39.81 39.81 11,024 -0.04(-0.10%)
Oct 05, 2015 39.86 39.86 39.85 39.85 704 +1.23(+3.20%)
Oct 01, 2015 38.54 38.62 38.28 38.62 37 +0.22(+0.56%)
Sep 30, 2015 38.40 38.40 38.40 38.40 1,773 +0.59(+1.55%)
Sep 29, 2015 38.14 38.14 37.76 37.81 821 -0.15(-0.39%)
Sep 28, 2015 37.89 37.96 37.89 37.96 385 -1.01(-2.59%)
Sep 24, 2015 39.19 39.19 38.97 38.97 73 -0.22(-0.55%)
Sep 23, 2015 39.20 39.20 39.19 39.19 910 -0.28(-0.72%)
Sep 22, 2015 39.47 39.47 39.47 39.47 1,295 -0.71(-1.76%)
Sep 21, 2015 40.18 40.18 40.18 40.18 444 +0.11(+0.27%)
Sep 18, 2015 40.04 40.07 40.04 40.07 1,185 -1.08(-2.62%)
Sep 17, 2015 41.11 41.15 40.99 41.15 1,740 +0.51(+1.24%)
Sep 15, 2015 40.68 40.68 40.47 40.64 8 +0.48(+1.21%)
Sep 14, 2015 39.95 40.16 39.95 40.16 1,249 -0.11(-0.27%)
Sep 11, 2015 40.02 40.26 40.02 40.26 395 -0.03(-0.07%)
Sep 10, 2015 40.09 40.29 40.09 40.29 1,352 -0.10(-0.24%)
Sep 09, 2015 40.48 40.48 40.28 40.39 4,120 +0.38(+0.95%)
Sep 08, 2015 41.04 41.04 40.01 40.01 5,272 +0.68(+1.74%)
Sep 04, 2015 39.77 39.33 39.33 39.33 2,041 -1.12(-2.78%)
Sep 03, 2015 39.83 40.45 39.83 40.45 842 +0.69(+1.72%)
Sep 02, 2015 39.46 39.76 39.46 39.76 5,300 +0.55(+1.40%)
Sep 01, 2015 39.22 39.22 39.22 39.22 398 -1.06(-2.63%)
Aug 31, 2015 40.38 40.77 40.27 40.27 977 -0.15(-0.36%)
Aug 28, 2015 39.98 40.77 39.98 40.42 6,084 -0.05(-0.12%)
Aug 27, 2015 40.28 40.67 40.07 40.47 1,042 +1.27(+3.25%)
Aug 26, 2015 38.63 39.20 38.63 39.20 2,254 -0.17(-0.42%)
Aug 25, 2015 39.45 39.45 39.28 39.36 2,052 +0.24(+0.60%)
Aug 24, 2015 40.89 40.89 39.13 39.13 3,292 -1.35(-3.34%)
Aug 21, 2015 40.53 40.53 40.48 40.48 3,225 -1.25(-3.00%)
Aug 20, 2015 42.61 42.61 41.73 41.73 1,570 -0.99(-2.32%)
Aug 19, 2015 43.34 43.34 42.50 42.72 2,655 -0.26(-0.62%)
Aug 18, 2015 43.10 43.10 42.99 42.99 2,092 -0.07(-0.16%)
Aug 17, 2015 42.84 43.06 42.84 43.06 714 +0.26(+0.62%)
Aug 14, 2015 42.79 42.79 42.79 42.79 140 +0.06(+0.14%)
Aug 13, 2015 42.76 42.76 42.70 42.73 3,183 +0.36(+0.85%)
Aug 12, 2015 42.40 42.40 42.37 42.37 781 -0.34(-0.80%)
Aug 11, 2015 42.71 42.71 42.71 42.71 4,016 -0.60(-1.38%)
Aug 10, 2015 43.31 43.31 43.31 43.31 791 +0.85(+2.01%)
Aug 07, 2015 42.46 42.46 42.45 42.46 1,206 -0.14(-0.32%)
Aug 06, 2015 42.60 42.60 42.60 42.60 780 -0.93(-2.14%)
Aug 05, 2015 43.53 43.53 43.53 43.53 104 +0.50(+1.16%)
Aug 04, 2015 43.12 43.12 43.03 43.03 378 +0.11(+0.25%)
Aug 03, 2015 42.86 43.19 42.81 42.92 2,611 -0.32(-0.75%)
Jul 31, 2015 43.39 43.39 43.24 43.24 9,301 +0.06(+0.14%)
Jul 30, 2015 42.91 43.22 42.91 43.18 8,820 +0.33(+0.78%)
Jul 29, 2015 42.60 42.92 42.60 42.85 453 +0.05(+0.11%)
Jul 28, 2015 42.11 42.80 42.11 42.80 257 +0.47(+1.11%)
Jul 27, 2015 42.35 42.42 42.33 42.33 4,427 -0.47(-1.10%)
Jul 24, 2015 42.92 42.92 42.55 42.80 8,231 -0.39(-0.91%)
Jul 23, 2015 43.02 43.28 42.91 43.19 4,039 -0.19(-0.43%)
Jul 22, 2015 43.73 43.73 43.33 43.38 4,134 -0.01(-0.02%)
Jul 21, 2015 43.39 43.39 43.39 43.39 343 -0.20(-0.45%)
Jul 20, 2015 43.58 43.58 43.58 43.58 590 +0.07(+0.16%)
Jul 17, 2015 43.51 43.52 43.51 43.52 1,062 -0.14(-0.31%)
Jul 16, 2015 43.65 43.65 43.65 43.65 2,281 +0.19(+0.43%)
Jul 15, 2015 43.28 43.47 43.28 43.47 705 -0.10(-0.23%)
Jul 14, 2015 43.71 43.71 43.35 43.57 3,851 +0.32(+0.74%)
Jul 13, 2015 43.06 43.27 43.06 43.24 1,034 +0.42(+0.99%)
Jul 10, 2015 42.62 42.82 42.62 42.82 689 +0.41(+0.97%)
Jul 09, 2015 42.38 42.41 42.38 42.41 2,627 +0.04(+0.09%)
Jul 08, 2015 42.41 42.41 42.26 42.37 5,717 -0.53(-1.23%)
Jul 07, 2015 42.90 42.90 42.90 42.90 785 +0.24(+0.57%)
Jul 06, 2015 43.27 43.27 42.65 42.65 1,342 -0.38(-0.89%)
Jul 02, 2015 41.88 43.04 43.04 43.04 5,818 -0.05(-0.11%)
Jul 01, 2015 43.64 43.64 43.09 43.09 1,919 +0.28(+0.66%)
Jun 30, 2015 42.84 42.98 42.75 42.80 1,841 -0.05(-0.11%)
Jun 29, 2015 43.10 43.10 42.85 42.85 2,806 -0.70(-1.60%)
Jun 26, 2015 43.55 43.55 43.55 43.55 216 -0.16(-0.37%)
Jun 25, 2015 43.71 43.71 43.71 43.71 173 -0.16(-0.36%)
Jun 24, 2015 44.11 46.24 43.87 43.87 4,691 -0.31(-0.71%)
Jun 23, 2015 44.42 44.42 44.18 44.18 553 +0.23(+0.51%)
Jun 22, 2015 44.24 44.24 43.96 43.96 642 +0.15(+0.34%)
Jun 18, 2015 43.96 43.81 43.81 43.81 3,470 +0.43(+0.99%)
Jun 17, 2015 43.38 43.38 43.38 43.38 204 -0.09(-0.20%)
Jun 16, 2015 43.47 43.47 43.47 43.47 341 +0.35(+0.82%)
Jun 15, 2015 44.24 44.24 43.11 43.11 1,669 -0.29(-0.68%)
Jun 12, 2015 43.41 43.41 43.41 43.41 172 -0.27(-0.63%)
Jun 11, 2015 43.65 43.68 43.65 43.68 714 +0.17(+0.40%)
Jun 10, 2015 43.22 43.51 43.22 43.51 339 +0.50(+1.17%)
Jun 09, 2015 43.11 43.30 43.01 43.01 1,710 -0.10(-0.23%)
Jun 08, 2015 43.35 43.35 43.10 43.10 887 -0.28(-0.64%)
Jun 05, 2015 43.29 43.38 43.29 43.38 311 -0.11(-0.26%)
Jun 04, 2015 44.11 44.11 43.44 43.50 1,862 -0.91(-2.05%)
Jun 02, 2015 43.56 44.41 43.56 44.41 18 +0.61(+1.39%)
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%)
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.