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 (%)
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%)
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.