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 (%)
Aug 29, 2014 41.07 41.06 41.06 41.06 409 +0.01(+0.03%)
Aug 28, 2014 40.91 41.05 40.91 41.05 1,413 -0.07(-0.18%)
Aug 27, 2014 41.12 41.12 41.12 41.12 25 +0.00(+0.00%)
Aug 26, 2014 41.10 41.12 41.10 41.12 578 -0.14(-0.33%)
Aug 25, 2014 40.95 41.26 40.84 41.26 356 +0.41(+1.01%)
Aug 22, 2014 40.85 40.85 40.79 40.84 900 -0.03(-0.08%)
Aug 21, 2014 41.39 41.39 40.74 40.88 695 +0.15(+0.36%)
Aug 20, 2014 40.53 40.73 40.53 40.73 223 +0.22(+0.55%)
Aug 19, 2014 40.51 40.51 40.51 40.51 102 +0.20(+0.50%)
Aug 18, 2014 40.21 40.42 40.21 40.30 2,938 +0.44(+1.09%)
Aug 15, 2014 40.04 40.04 39.87 39.87 209 -0.17(-0.43%)
Aug 14, 2014 39.65 40.06 39.65 40.04 6,466 +0.26(+0.66%)
Aug 13, 2014 40.25 40.25 39.78 39.78 5,248 -0.16(-0.41%)
Aug 12, 2014 39.94 39.94 39.94 39.94 2 +0.00(+0.00%)
Aug 11, 2014 39.94 39.94 39.94 39.94 648 +0.58(+1.46%)
Aug 07, 2014 39.38 39.36 39.36 39.36 2,150 -0.11(-0.27%)
Aug 06, 2014 39.47 39.47 39.47 39.47 28 +0.00(+0.00%)
Aug 04, 2014 39.47 39.47 39.47 39.47 0 +0.30(+0.77%)
Aug 01, 2014 39.32 39.32 39.17 39.17 2,330 -0.53(-1.34%)
Jul 31, 2014 39.55 39.70 39.55 39.70 2,570 -0.43(-1.08%)
Jul 30, 2014 40.30 40.33 40.14 40.14 5,319 -0.36(-0.89%)
Jul 29, 2014 40.60 40.63 40.60 40.50 2,973 -0.10(-0.24%)
Jul 28, 2014 40.56 40.59 40.52 40.59 3,128 -0.07(-0.17%)
Jul 25, 2014 40.70 40.70 40.50 40.66 6,087 -0.06(-0.14%)
Jul 24, 2014 40.73 40.86 40.69 40.72 34,710 +0.21(+0.53%)
Jul 23, 2014 40.50 40.79 40.50 40.51 5,575 +0.05(+0.12%)
Jul 22, 2014 40.51 40.51 40.46 40.46 2,974 +0.22(+0.54%)
Jul 21, 2014 40.24 40.24 40.24 40.24 790 -0.38(-0.94%)
Jul 18, 2014 40.25 40.62 40.25 40.62 688 +0.25(+0.63%)
Jul 17, 2014 40.42 40.43 40.37 40.37 7,752 -0.30(-0.74%)
Jul 16, 2014 40.65 40.67 40.65 40.67 59,615 +0.08(+0.19%)
Jul 15, 2014 40.59 40.59 40.59 40.59 410 +0.12(+0.29%)
Jul 14, 2014 40.48 40.48 40.48 40.48 39 +0.00(+0.00%)
Jul 11, 2014 40.49 40.49 40.48 40.48 562 +0.00(+0.00%)
Jul 10, 2014 40.48 40.48 40.48 40.48 251 -0.00(-0.00%)
Jul 09, 2014 40.38 40.52 40.38 40.48 1,204 +0.07(+0.17%)
Jul 08, 2014 40.20 40.41 40.20 40.41 54,041 -0.17(-0.41%)
Jul 07, 2014 40.56 40.72 40.56 40.58 4,200 -0.08(-0.19%)
Jul 03, 2014 40.65 40.65 40.65 40.65 0 +0.00(+0.00%)
Jul 01, 2014 40.65 40.65 40.65 40.65 204 +0.38(+0.95%)
Jun 30, 2014 40.31 40.31 40.27 40.27 2,676 +0.11(+0.27%)
Jun 27, 2014 40.22 40.22 40.16 40.16 952 +0.20(+0.49%)
Jun 26, 2014 39.97 39.97 39.97 39.97 55 +0.00(+0.00%)
Jun 25, 2014 39.97 39.97 39.97 39.97 281 -0.17(-0.41%)
Jun 24, 2014 40.14 40.14 40.14 40.14 125 -0.21(-0.51%)
Jun 23, 2014 40.34 40.34 40.34 40.34 512 +0.08(+0.19%)
Jun 20, 2014 40.26 40.26 40.26 40.26 208 +0.20(+0.49%)
Jun 19, 2014 39.97 40.12 39.97 40.07 1,054 +0.24(+0.61%)
Jun 18, 2014 39.78 39.82 39.78 39.82 378 +0.01(+0.02%)
Jun 17, 2014 39.79 39.94 39.79 39.81 327 +0.24(+0.62%)
Jun 12, 2014 39.57 39.57 39.57 39.57 257 -0.23(-0.57%)
Jun 10, 2014 39.76 39.80 39.80 39.80 307 +0.73(+1.88%)
Jun 06, 2014 39.06 39.06 39.06 39.06 5 +0.00(+0.00%)
Jun 05, 2014 39.06 39.06 39.06 39.06 24 +0.00(+0.00%)
Jun 03, 2014 39.06 39.06 39.06 39.06 0 -0.24(-0.62%)
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.