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 (%)
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%)
May 02, 2016 40.54 40.80 40.80 40.80 915 +0.15(+0.36%)
Apr 29, 2016 40.42 40.65 40.42 40.65 858 -0.76(-1.85%)
Apr 28, 2016 41.41 41.41 41.41 41.41 152 +0.04(+0.11%)
Apr 27, 2016 41.55 41.55 41.37 41.37 296 -0.05(-0.11%)
Apr 26, 2016 41.17 41.43 41.17 41.42 2,176 +0.29(+0.71%)
Apr 25, 2016 41.17 41.17 40.92 41.12 1,489 -0.27(-0.64%)
Apr 22, 2016 41.47 41.47 41.47 41.39 2,819 -0.16(-0.40%)
Apr 20, 2016 41.27 41.55 41.55 41.55 610 +0.60(+1.47%)
Apr 19, 2016 40.95 40.95 40.95 40.95 353 +0.03(+0.07%)
Apr 18, 2016 40.85 40.92 40.85 40.92 422 +0.10(+0.25%)
Apr 15, 2016 40.54 40.82 40.54 40.82 2,028 -0.08(-0.20%)
Apr 14, 2016 40.80 40.92 40.80 40.90 2,127 -0.02(-0.05%)
Apr 13, 2016 40.60 40.92 40.42 40.92 12,480 +0.98(+2.46%)
Apr 12, 2016 39.92 40.15 39.92 39.94 5,227 -0.10(-0.25%)
Apr 11, 2016 40.04 40.05 40.04 40.04 1,584 +0.25(+0.62%)
Apr 08, 2016 39.69 39.92 39.69 39.79 855 +0.32(+0.82%)
Apr 07, 2016 39.49 39.49 39.46 39.47 816 -0.77(-1.90%)
Apr 06, 2016 40.04 40.23 40.02 40.23 16,978 +0.16(+0.39%)
Apr 05, 2016 40.31 40.31 40.08 40.08 1,381 -0.66(-1.62%)
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.