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 29, 2012 24.42 24.63 24.42 24.63 760 +0.85(+3.56%)
Jun 26, 2012 23.82 23.78 23.78 23.78 513 -0.20(-0.85%)
Jun 22, 2012 23.99 23.99 23.99 23.99 4,518 -0.15(-0.61%)
Jun 21, 2012 24.60 24.70 24.12 24.13 2,020 -0.45(-1.82%)
Jun 20, 2012 24.55 24.77 24.48 24.58 16,737 -0.16(-0.63%)
Jun 19, 2012 24.56 24.77 24.55 24.74 114,545 +0.53(+2.17%)
Jun 18, 2012 24.36 24.39 24.16 24.21 10,087 +0.46(+1.93%)
Jun 14, 2012 23.72 23.75 23.75 23.75 6,674 -0.19(-0.81%)
Jun 13, 2012 23.89 23.95 23.82 23.95 2,977 -0.01(-0.04%)
Jun 12, 2012 23.79 23.96 23.79 23.96 11,949 +0.34(+1.44%)
Jun 11, 2012 23.88 24.00 23.62 23.62 8,009 -0.32(-1.34%)
Jun 08, 2012 23.75 23.94 23.75 23.94 390 -0.06(-0.24%)
Jun 07, 2012 24.05 24.18 23.99 24.00 3,285 +0.20(+0.86%)
Jun 06, 2012 23.80 23.91 23.76 23.79 2,259 +0.45(+1.92%)
Jun 05, 2012 23.22 23.37 23.14 23.34 5,671 +0.34(+1.48%)
Jun 04, 2012 23.10 23.10 22.88 23.00 4,558 -0.21(-0.92%)
Jun 01, 2012 23.42 23.52 23.22 23.22 5,880 -0.72(-3.01%)
May 31, 2012 23.86 24.03 23.86 23.94 4,107 -0.30(-1.25%)
May 30, 2012 24.08 24.26 24.08 24.24 1,848 -0.20(-0.84%)
May 29, 2012 24.62 24.62 24.28 24.44 1,139 +0.18(+0.72%)
May 25, 2012 24.30 24.36 24.13 24.27 6,263 +0.26(+1.10%)
May 24, 2012 24.22 24.44 23.95 24.01 8,112 +0.15(+0.61%)
May 23, 2012 24.00 24.00 23.71 23.86 35,449 -0.26(-1.09%)
May 22, 2012 24.31 24.37 24.12 24.12 26,159 +0.19(+0.81%)
May 21, 2012 23.59 24.02 23.59 23.93 1,745 +0.33(+1.39%)
May 18, 2012 23.60 23.60 23.60 23.60 390 -0.17(-0.72%)
May 17, 2012 24.09 24.09 23.77 23.77 5,937 -0.83(-3.37%)
May 16, 2012 24.76 24.76 24.60 24.60 1,608 -0.18(-0.71%)
May 15, 2012 24.81 24.81 24.67 24.77 2,721 -0.13(-0.51%)
May 14, 2012 24.81 24.94 24.81 24.90 616 -0.18(-0.70%)
May 11, 2012 25.06 25.12 25.06 25.08 718 -0.01(-0.04%)
May 10, 2012 25.30 25.36 25.09 25.09 4,052 -0.10(-0.39%)
May 09, 2012 24.93 25.28 24.78 25.18 57,067 +0.04(+0.16%)
May 08, 2012 25.09 25.17 24.82 25.14 23,201 -0.19(-0.77%)
May 07, 2012 25.37 25.44 25.34 25.34 81,322 +0.10(+0.39%)
May 04, 2012 25.28 25.30 25.21 25.24 821 -0.54(-2.08%)
May 03, 2012 26.02 26.02 25.78 25.78 626 -0.22(-0.86%)
May 02, 2012 25.93 26.04 25.93 26.00 4,928 -0.22(-0.85%)
May 01, 2012 26.25 26.34 26.23 26.23 5,442 +0.29(+1.13%)
Apr 30, 2012 25.93 25.97 25.93 25.93 2,053 -0.14(-0.52%)
Apr 27, 2012 26.24 26.24 26.03 26.07 1,796 +0.05(+0.19%)
Apr 26, 2012 25.84 26.10 25.83 26.02 37,377 +0.36(+1.39%)
Apr 25, 2012 25.66 25.66 25.66 25.66 102 +0.05(+0.21%)
Apr 24, 2012 25.61 25.68 25.36 25.61 14,555 +0.08(+0.31%)
Apr 23, 2012 25.32 25.53 25.27 25.53 31,627 -0.27(-1.06%)
Apr 20, 2012 25.72 25.86 25.72 25.81 9,857 -0.10(-0.38%)
Apr 17, 2012 25.90 25.90 25.90 25.90 205 +0.30(+1.18%)
Apr 16, 2012 25.60 25.60 25.60 25.60 780 -0.02(-0.09%)
Apr 09, 2012 25.62 25.63 25.63 25.63 205 -0.52(-2.00%)
Apr 05, 2012 26.00 26.21 26.00 26.15 8,728 -0.05(-0.19%)
Apr 04, 2012 26.26 26.26 26.03 26.20 1,488 +0.00(+0.00%)
Apr 03, 2012 26.62 26.62 26.19 26.20 8,728 -0.34(-1.28%)
Apr 02, 2012 26.13 26.68 26.13 26.54 10,576 +0.13(+0.48%)
Mar 30, 2012 26.41 26.41 26.28 26.41 3,968 +0.58(+2.26%)
Mar 29, 2012 25.79 26.00 25.78 25.83 4,901 -0.07(-0.26%)
Mar 28, 2012 25.89 25.89 25.89 25.89 1,850 -0.42(-1.59%)
Mar 27, 2012 39.82 39.82 26.30 26.31 11,712 -0.06(-0.22%)
Mar 26, 2012 26.31 26.40 26.29 26.37 6,058 +0.43(+1.65%)
Mar 22, 2012 26.15 25.94 25.94 25.94 3,593 -0.47(-1.79%)
Mar 21, 2012 26.06 26.42 26.05 26.42 4,752 +0.06(+0.24%)
Mar 20, 2012 26.27 26.35 26.02 26.35 2,885 -0.09(-0.33%)
Mar 19, 2012 26.42 26.50 26.25 26.44 1,642 +0.10(+0.37%)
Mar 16, 2012 26.18 26.42 26.16 26.34 2,361 +0.02(+0.07%)
Mar 15, 2012 26.13 26.38 26.13 26.32 1,771 +0.19(+0.75%)
Mar 14, 2012 26.13 26.13 26.12 26.13 1,540 +0.56(+2.21%)
Mar 12, 2012 25.49 25.56 25.56 25.56 2,567 -0.11(-0.42%)
Mar 09, 2012 25.67 25.67 25.67 25.67 579 +0.50(+1.97%)
Mar 06, 2012 25.17 25.17 25.17 25.17 12,014 -0.49(-1.90%)
Mar 05, 2012 25.66 25.66 25.66 25.66 1,288 +0.09(+0.34%)
Feb 29, 2012 25.68 25.57 25.57 25.57 5,134 -0.01(-0.04%)
Feb 23, 2012 25.58 25.58 25.58 25.58 1,745 -0.07(-0.27%)
Feb 22, 2012 25.65 25.65 25.65 25.65 3,902 +0.13(+0.50%)
Feb 16, 2012 25.13 25.52 25.52 25.52 2,875 -0.04(-0.17%)
Feb 13, 2012 25.57 25.57 25.57 25.57 205 +0.20(+0.79%)
Feb 10, 2012 25.37 25.37 25.37 25.37 102 +0.16(+0.62%)
Feb 07, 2012 25.21 25.21 25.21 25.21 410 -0.21(-0.83%)
Feb 06, 2012 25.42 25.42 25.42 25.42 195 +0.45(+1.82%)
Feb 01, 2012 24.97 24.97 24.97 24.97 6,263 +0.65(+2.68%)
Jan 31, 2012 24.62 24.62 24.32 24.32 10,508 +0.27(+1.13%)
Jan 27, 2012 24.04 24.04 24.04 24.04 0 -0.56(-2.26%)
Jan 24, 2012 23.39 24.60 24.60 24.60 1,026 +0.37(+1.53%)
Jan 20, 2012 24.21 24.23 24.23 24.23 718 +0.19(+0.81%)
Jan 18, 2012 23.97 24.03 24.03 24.03 1,642 +0.37(+1.56%)
Jan 10, 2012 23.66 23.66 23.66 23.66 410 +0.39(+1.67%)
Jan 09, 2012 23.35 23.57 23.27 23.27 3,259 -0.16(-0.67%)
Jan 06, 2012 23.43 23.43 23.43 23.43 102 +0.11(+0.46%)
Jan 03, 2012 23.32 23.32 23.32 23.32 205 +0.37(+1.61%)
Dec 29, 2011 22.93 22.95 22.95 22.95 2,361 +0.17(+0.74%)
Dec 28, 2011 22.79 22.79 22.79 22.79 436 +0.15(+0.68%)
Dec 20, 2011 22.63 22.63 22.63 22.63 0 +0.50(+2.25%)
Dec 19, 2011 22.13 22.13 22.13 22.13 349 +0.04(+0.17%)
Dec 15, 2011 22.10 22.10 22.10 22.10 0 -0.96(-4.18%)
Dec 13, 2011 23.06 23.06 23.06 23.06 0 +0.39(+1.72%)
Dec 12, 2011 22.96 22.96 22.48 22.67 3,799 -0.35(-1.52%)
Dec 08, 2011 22.98 23.02 23.02 23.02 4,415 -0.28(-1.21%)
Dec 06, 2011 23.31 23.30 23.30 23.30 718 -0.26(-1.12%)
Dec 05, 2011 23.57 23.57 23.57 23.57 205 +0.44(+1.89%)
Dec 01, 2011 23.13 23.13 23.13 23.13 513 +1.15(+5.23%)
Nov 28, 2011 21.98 21.98 21.98 21.98 513 -1.36(-5.84%)
Nov 16, 2011 23.34 23.34 23.34 23.34 924 -0.13(-0.54%)
Nov 15, 2011 23.47 23.47 23.47 23.47 1,190 -0.05(-0.21%)
Nov 14, 2011 23.21 23.52 23.21 23.52 1,663 +0.41(+1.77%)
Nov 09, 2011 23.11 23.11 23.11 23.11 205 -0.33(-1.42%)
Nov 08, 2011 23.47 23.47 23.44 23.44 2,731 -0.29(-1.23%)
Nov 07, 2011 23.64 23.73 23.64 23.73 1,078 -0.00(-0.00%)
Nov 04, 2011 23.59 23.73 23.59 23.73 456 -0.59(-2.44%)
Oct 31, 2011 24.33 24.33 24.33 24.33 0 +0.00(+0.00%)
Oct 27, 2011 24.27 24.33 24.33 24.33 410 +0.97(+4.17%)
Oct 26, 2011 23.13 23.35 22.98 23.35 2,813 +0.61(+2.69%)
Oct 21, 2011 22.97 22.74 22.74 22.74 5,442 +0.28(+1.27%)
Oct 18, 2011 22.46 22.46 22.46 22.46 0 +0.39(+1.77%)
Oct 13, 2011 22.04 22.07 22.07 22.07 7,187 -0.19(-0.87%)
Oct 12, 2011 22.68 22.68 22.26 22.26 693 +0.51(+2.33%)
Oct 10, 2011 21.76 21.76 21.76 21.76 2,567 +0.55(+2.57%)
Oct 05, 2011 21.17 21.21 21.21 21.21 8,112 +1.19(+5.93%)
Oct 04, 2011 19.96 20.02 19.63 20.02 946 +0.05(+0.24%)
Oct 03, 2011 19.97 19.97 19.97 19.97 5,626 -1.21(-5.70%)
Sep 26, 2011 21.18 21.18 21.18 21.18 0 +0.09(+0.42%)
Sep 23, 2011 21.00 21.09 21.00 21.09 842 +0.16(+0.74%)
Sep 22, 2011 20.94 20.94 20.94 20.94 154 -1.01(-4.61%)
Sep 21, 2011 22.26 22.26 21.95 21.95 1,334 -0.35(-1.58%)
Sep 20, 2011 22.40 22.40 22.30 22.30 2,681 -0.42(-1.84%)
Sep 16, 2011 22.68 22.72 22.72 22.72 1,848 +0.42(+1.88%)
Sep 14, 2011 22.30 22.30 22.30 22.30 0 +0.42(+1.91%)
Sep 13, 2011 21.64 21.88 21.64 21.88 2,091 -0.35(-1.58%)
Sep 08, 2011 22.23 22.23 22.23 22.23 0 +0.93(+4.39%)
Sep 06, 2011 21.30 21.30 21.30 21.30 2,875 -1.10(-4.91%)
Sep 01, 2011 22.54 22.40 22.40 22.40 616 -0.27(-1.18%)
Aug 31, 2011 22.84 22.84 22.65 22.67 3,679 +0.01(+0.06%)
Aug 30, 2011 22.40 22.65 22.40 22.65 3,491 +1.32(+6.21%)
Aug 25, 2011 21.33 21.33 21.33 21.33 513 -0.20(-0.95%)
Aug 24, 2011 21.53 21.53 21.53 21.53 112 +0.45(+2.12%)
Aug 23, 2011 21.07 21.17 21.07 21.08 5,269 +0.14(+0.66%)
Aug 19, 2011 20.86 20.95 20.95 20.95 5,750 -0.96(-4.40%)
Aug 18, 2011 21.91 21.91 21.91 21.91 102 -0.18(-0.79%)
Aug 17, 2011 22.09 22.09 22.09 22.09 5,818 -0.04(-0.18%)
Aug 16, 2011 22.24 22.24 22.13 22.13 308 -0.27(-1.22%)
Aug 15, 2011 22.40 22.40 22.40 22.40 415 +0.29(+1.32%)
Aug 12, 2011 22.07 22.11 22.07 22.11 430 +0.06(+0.26%)
Aug 11, 2011 21.95 22.05 21.95 22.05 718 +0.98(+4.67%)
Aug 09, 2011 21.06 21.06 21.06 21.06 0 +0.69(+3.39%)
Aug 08, 2011 21.34 21.35 20.37 20.37 2,253 -2.11(-9.40%)
Aug 05, 2011 22.09 22.58 22.09 22.49 2,692 -0.50(-2.16%)
Aug 04, 2011 23.32 23.32 22.98 22.98 1,026 -1.31(-5.41%)
Aug 01, 2011 24.28 24.30 24.30 24.30 1,232 -0.49(-1.96%)
Jul 27, 2011 24.83 24.78 24.78 24.78 4,312 -0.81(-3.16%)
Jul 21, 2011 25.56 25.59 25.59 25.59 18,894 +0.29(+1.15%)
Jul 20, 2011 25.30 25.30 25.30 25.30 2,874 +0.05(+0.19%)
Jul 19, 2011 25.25 25.25 25.25 25.25 1,275 +0.20(+0.78%)
Jul 15, 2011 24.96 25.06 25.06 25.06 4,620 -0.16(-0.64%)
Jul 12, 2011 25.18 25.22 25.22 25.22 1,026 -0.10(-0.40%)
Jul 11, 2011 25.32 25.32 25.32 25.32 308 -0.69(-2.66%)
Jul 07, 2011 25.94 26.01 26.01 26.01 1,437 +0.37(+1.44%)
Jul 06, 2011 25.64 25.64 25.64 25.64 17,274 -0.06(-0.23%)
Jul 05, 2011 25.79 25.79 25.70 25.70 205 -0.13(-0.49%)
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.