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 27, 2013 34.08 34.08 34.08 34.08 102 -0.17(-0.48%)
Sep 26, 2013 34.22 34.25 34.22 34.25 2,762 +0.08(+0.23%)
Sep 25, 2013 34.26 34.29 34.04 34.17 938 -0.08(-0.23%)
Sep 24, 2013 34.19 34.25 34.00 34.25 1,249 +0.11(+0.31%)
Sep 23, 2013 34.35 34.35 34.13 34.14 616 -0.46(-1.32%)
Sep 20, 2013 34.75 34.75 34.53 34.60 706 -0.07(-0.20%)
Sep 19, 2013 34.87 34.87 34.67 34.67 308 +0.41(+1.19%)
Sep 18, 2013 34.27 34.36 34.13 34.26 767 +0.05(+0.14%)
Sep 17, 2013 34.34 34.38 34.21 34.21 22,651 +0.13(+0.37%)
Sep 16, 2013 33.90 34.36 34.08 34.08 29,774 +0.19(+0.55%)
Sep 13, 2013 33.96 33.96 33.74 33.90 68,182 +0.08(+0.23%)
Sep 12, 2013 34.00 34.01 33.74 33.82 29,310 -0.18(-0.52%)
Sep 11, 2013 33.86 34.00 33.76 34.00 14,183 +0.14(+0.40%)
Sep 10, 2013 33.75 33.87 33.63 33.86 12,116 +0.23(+0.69%)
Sep 09, 2013 33.36 33.64 33.36 33.63 27,724 +0.67(+2.04%)
Sep 06, 2013 32.94 33.34 32.92 32.96 16,039 -0.28(-0.85%)
Sep 05, 2013 33.20 33.30 33.16 33.24 6,571 +0.12(+0.35%)
Sep 04, 2013 33.04 33.19 33.01 33.12 40,967 +0.40(+1.22%)
Sep 03, 2013 32.84 32.87 32.72 32.72 410 +0.12(+0.36%)
Aug 30, 2013 32.66 32.66 32.48 32.60 3,388 -0.03(-0.09%)
Aug 29, 2013 32.80 32.80 32.63 32.63 3,143 +0.11(+0.33%)
Aug 28, 2013 32.63 32.63 32.53 32.53 1,848 +0.16(+0.48%)
Aug 27, 2013 32.84 32.87 32.37 32.37 37,227 -0.78(-2.34%)
Aug 26, 2013 33.37 33.40 33.10 33.15 27,052 +0.08(+0.25%)
Aug 23, 2013 33.06 33.06 33.06 33.06 232 +0.00(+0.00%)
Aug 22, 2013 33.11 33.37 32.95 33.06 21,769 +0.08(+0.24%)
Aug 21, 2013 32.90 32.98 32.90 32.98 2,669 -0.11(-0.32%)
Aug 20, 2013 33.08 33.09 33.08 33.09 216 -0.13(-0.38%)
Aug 15, 2013 33.23 33.22 33.22 33.22 308 -0.41(-1.22%)
Aug 13, 2013 33.63 33.63 33.63 33.63 0 -0.13(-0.37%)
Aug 12, 2013 33.75 33.75 33.75 33.75 216 +0.15(+0.46%)
Aug 09, 2013 33.60 33.60 33.60 33.60 262 -0.05(-0.14%)
Aug 07, 2013 33.63 33.65 33.65 33.65 821 -0.17(-0.49%)
Aug 06, 2013 33.82 33.82 33.81 33.81 367 -0.20(-0.57%)
Aug 05, 2013 33.85 34.01 33.85 34.01 797 +0.37(+1.10%)
Aug 02, 2013 33.64 33.64 33.64 33.64 853 -0.23(-0.69%)
Aug 01, 2013 33.87 33.87 33.87 33.87 179 +0.54(+1.61%)
Jul 29, 2013 33.33 33.33 33.33 33.33 513 -0.05(-0.15%)
Jul 25, 2013 33.38 33.38 33.38 33.38 410 -0.02(-0.06%)
Jul 24, 2013 33.40 33.40 33.40 33.40 1,323 +0.10(+0.29%)
Jul 23, 2013 33.33 33.37 33.31 33.31 616 +0.14(+0.41%)
Jul 22, 2013 33.17 33.17 33.17 33.17 154 +0.00(+0.00%)
Jul 19, 2013 33.17 33.17 33.17 33.17 321 -0.18(-0.55%)
Jul 18, 2013 33.35 33.35 33.35 33.35 230 +0.24(+0.74%)
Jul 17, 2013 33.06 33.11 32.96 33.11 818 +0.11(+0.32%)
Jul 15, 2013 33.00 33.00 33.00 33.00 0 -0.10(-0.29%)
Jul 12, 2013 33.00 33.10 33.00 33.10 410 +0.48(+1.46%)
Jul 11, 2013 32.62 32.62 32.62 32.62 359 +0.07(+0.21%)
Jul 10, 2013 32.56 32.56 32.56 32.56 444 +0.25(+0.79%)
Jul 08, 2013 32.30 32.30 32.30 32.30 0 +0.38(+1.19%)
Jul 05, 2013 32.13 32.13 31.72 31.92 1,512 +0.27(+0.86%)
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.