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 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%)
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.