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 (%)
Mar 31, 2016 41.33 41.38 41.33 41.38 1,740 +0.18(+0.44%)
Mar 30, 2016 40.98 41.20 40.98 41.20 447 +0.10(+0.24%)
Mar 29, 2016 40.95 41.10 40.95 41.10 2,315 +0.37(+0.91%)
Mar 28, 2016 40.73 40.73 40.73 40.73 275 +0.10(+0.24%)
Mar 24, 2016 40.53 40.63 40.63 40.63 800 -0.20(-0.48%)
Mar 23, 2016 40.83 40.83 40.83 40.83 175 -0.42(-1.02%)
Mar 22, 2016 41.10 41.25 41.10 41.25 1,404 -0.19(-0.46%)
Mar 21, 2016 41.30 41.44 41.20 41.44 3,242 +0.12(+0.29%)
Mar 18, 2016 41.11 41.36 41.09 41.32 6,577 +0.52(+1.27%)
Mar 17, 2016 40.61 40.99 40.61 40.80 1,490 +0.37(+0.92%)
Mar 16, 2016 40.20 40.53 38.25 40.43 5,781 +0.35(+0.87%)
Mar 15, 2016 40.22 40.22 39.95 40.08 9,472 -0.57(-1.41%)
Mar 14, 2016 40.72 40.72 40.43 40.65 2,480 +0.04(+0.11%)
Mar 11, 2016 40.35 40.61 40.35 40.61 367 +1.07(+2.71%)
Mar 10, 2016 39.95 39.95 39.26 39.54 21,974 -0.13(-0.33%)
Mar 09, 2016 39.51 39.88 39.51 39.67 14,667 -0.34(-0.85%)
Mar 08, 2016 39.79 40.01 39.79 40.01 1,139 -0.10(-0.25%)
Mar 07, 2016 39.65 40.11 39.65 40.11 17,756 +0.17(+0.43%)
Mar 04, 2016 39.91 39.99 39.91 39.94 13,607 +0.16(+0.40%)
Mar 03, 2016 39.73 39.80 39.73 39.78 17,046 +0.45(+1.14%)
Mar 02, 2016 39.33 39.33 39.33 39.33 4,586 -0.09(-0.23%)
Mar 01, 2016 39.48 39.48 39.42 39.42 1,400 +0.73(+1.89%)
Feb 29, 2016 38.85 38.85 38.69 38.69 3,752 -0.03(-0.08%)
Feb 26, 2016 38.50 39.02 38.50 38.72 4,640 +0.22(+0.57%)
Feb 25, 2016 38.27 38.50 38.27 38.50 4,295 +0.93(+2.48%)
Feb 24, 2016 37.41 37.57 37.18 37.57 2,795 -0.26(-0.70%)
Feb 23, 2016 37.85 37.85 37.82 37.83 3,488 -0.26(-0.67%)
Feb 22, 2016 38.09 38.26 38.08 38.09 6,824 +0.38(+1.01%)
Feb 18, 2016 37.68 37.71 37.68 37.71 123 +0.01(+0.02%)
Feb 17, 2016 37.70 37.70 37.70 37.70 184 +0.82(+2.23%)
Feb 16, 2016 36.49 36.88 36.49 36.88 2,280 +0.91(+2.52%)
Feb 12, 2016 35.78 35.97 35.97 35.97 13,300 -0.09(-0.24%)
Feb 10, 2016 35.68 36.07 35.68 36.06 65 +0.52(+1.46%)
Feb 09, 2016 35.73 35.74 35.54 35.54 6,191 -0.04(-0.11%)
Feb 08, 2016 35.86 35.86 35.58 35.58 426 -1.71(-4.59%)
Feb 04, 2016 37.49 37.29 37.29 37.29 1,100 +0.27(+0.72%)
Feb 03, 2016 36.61 37.02 36.60 37.02 7,617 -1.04(-2.73%)
Feb 01, 2016 37.89 38.06 38.06 38.06 1,000 +0.60(+1.60%)
Jan 29, 2016 37.44 37.47 37.44 37.47 1,162 +0.84(+2.29%)
Jan 28, 2016 36.64 36.64 36.56 36.63 15,000 -0.17(-0.46%)
Jan 27, 2016 36.67 36.85 36.67 36.80 2,180 -0.51(-1.37%)
Jan 22, 2016 37.30 37.31 37.29 37.31 40 +0.59(+1.61%)
Jan 21, 2016 36.90 37.00 36.72 36.72 8,176 -0.18(-0.47%)
Jan 19, 2016 36.75 36.90 36.75 36.90 120 +0.09(+0.23%)
Jan 15, 2016 36.65 36.81 36.81 36.81 5,000 -0.89(-2.36%)
Jan 14, 2016 37.45 37.70 37.45 37.70 1,628 -0.70(-1.82%)
Jan 13, 2016 38.04 38.40 38.04 38.40 6,893 -0.10(-0.26%)
Jan 12, 2016 38.50 38.50 38.50 38.50 700 -0.00(-0.01%)
Jan 08, 2016 38.51 38.51 38.50 38.50 30 -1.80(-4.47%)
Jan 05, 2016 40.37 40.31 40.31 40.31 12,700 -0.97(-2.36%)
Dec 31, 2015 41.39 41.39 41.26 41.28 79 -0.34(-0.82%)
Dec 30, 2015 41.53 41.64 41.53 41.62 2,151 +0.03(+0.07%)
Dec 29, 2015 41.23 41.64 41.23 41.59 1,783 +0.12(+0.29%)
Dec 23, 2015 41.47 41.68 41.47 41.47 4 +0.53(+1.30%)
Dec 17, 2015 41.23 40.94 40.94 40.94 1,800 -0.04(-0.11%)
Dec 16, 2015 41.14 41.20 40.98 40.98 885 +0.46(+1.13%)
Dec 15, 2015 41.00 41.00 40.52 40.52 11,074 +0.15(+0.37%)
Dec 14, 2015 40.39 40.39 40.20 40.37 2,336 -0.24(-0.59%)
Dec 11, 2015 41.19 41.65 40.61 40.61 7,148 -1.39(-3.31%)
Dec 10, 2015 41.96 42.00 40.54 42.00 5,604 +0.00(+0.00%)
Dec 09, 2015 42.13 42.13 42.00 42.00 1,035 +0.19(+0.45%)
Dec 08, 2015 42.00 42.50 41.80 41.81 3,775 +6.63(+18.86%)
Dec 07, 2015 42.50 43.77 35.18 35.18 3,485 -6.54(-15.68%)
Dec 04, 2015 41.72 41.72 41.72 41.72 425 -0.02(-0.05%)
Dec 03, 2015 44.88 44.90 41.74 41.74 1,677 -0.57(-1.35%)
Dec 02, 2015 42.31 42.31 42.31 42.31 160 -0.59(-1.38%)
Dec 01, 2015 44.88 44.88 42.90 42.90 945 +0.30(+0.70%)
Nov 30, 2015 44.54 44.61 42.31 42.60 3,527 -0.06(-0.14%)
Nov 25, 2015 42.80 42.80 42.53 42.66 7 +0.22(+0.52%)
Nov 24, 2015 41.97 42.57 41.97 42.44 7,076 -0.13(-0.31%)
Nov 23, 2015 42.38 42.57 42.38 42.57 760 +0.17(+0.40%)
Nov 20, 2015 42.92 42.92 42.39 42.40 1,505 +0.22(+0.52%)
Nov 19, 2015 42.26 42.27 42.18 42.18 7,840 +0.16(+0.39%)
Nov 18, 2015 41.87 42.10 41.60 42.02 2,416 +0.63(+1.53%)
Nov 17, 2015 43.65 43.65 41.28 41.38 1,891 +0.07(+0.18%)
Nov 16, 2015 41.31 41.31 41.31 41.31 3,419 -0.65(-1.55%)
Nov 12, 2015 41.96 41.96 41.96 41.96 25 -0.53(-1.25%)
Nov 11, 2015 42.42 42.49 42.24 42.49 1,131 -0.12(-0.28%)
Nov 10, 2015 41.25 42.61 41.25 42.61 1,776 +0.36(+0.84%)
Nov 09, 2015 42.89 42.89 42.24 42.25 1,570 -0.61(-1.41%)
Nov 06, 2015 43.61 43.61 42.86 42.86 3,772 -0.03(-0.07%)
Nov 05, 2015 42.68 42.89 42.68 42.89 3,407 +0.16(+0.37%)
Nov 04, 2015 42.73 42.73 42.73 42.73 140 -0.32(-0.74%)
Nov 03, 2015 43.05 43.05 43.05 43.05 433 -0.54(-1.25%)
Nov 02, 2015 43.59 43.59 43.59 43.59 266 +0.99(+2.33%)
Oct 30, 2015 42.60 42.60 42.60 42.60 785 +0.61(+1.45%)
Oct 27, 2015 41.99 41.99 41.99 41.99 200 -0.26(-0.62%)
Oct 26, 2015 41.90 42.25 40.77 42.25 431 +0.21(+0.50%)
Oct 23, 2015 42.04 42.04 42.04 42.04 792 +0.18(+0.43%)
Oct 22, 2015 42.00 42.00 41.64 41.86 1,640 +0.36(+0.87%)
Oct 21, 2015 41.81 41.81 41.50 41.50 2,559 -0.14(-0.34%)
Oct 16, 2015 41.64 41.64 41.64 41.64 100 +0.00(+0.00%)
Oct 13, 2015 41.72 41.73 41.59 41.64 25 +0.10(+0.25%)
Oct 12, 2015 41.54 41.54 41.54 41.54 478 -0.26(-0.63%)
Oct 09, 2015 41.80 41.80 41.80 41.80 446 -0.01(-0.03%)
Oct 08, 2015 41.24 41.81 41.23 41.81 3,409 +1.17(+2.88%)
Oct 06, 2015 40.65 40.64 40.64 40.64 10,800 -0.04(-0.10%)
Oct 05, 2015 40.69 40.69 40.68 40.68 690 +1.26(+3.20%)
Oct 01, 2015 39.34 39.42 39.08 39.42 37 +0.22(+0.56%)
Sep 30, 2015 39.20 39.20 39.20 39.20 1,737 +0.60(+1.55%)
Sep 29, 2015 38.93 38.93 38.55 38.60 805 -0.15(-0.39%)
Sep 28, 2015 38.68 38.75 38.68 38.75 378 -1.03(-2.59%)
Sep 24, 2015 40.00 40.00 39.78 39.78 72 -0.22(-0.55%)
Sep 23, 2015 40.01 40.01 40.00 40.00 892 -0.29(-0.72%)
Sep 22, 2015 40.29 40.29 40.29 40.29 1,269 -0.72(-1.76%)
Sep 21, 2015 41.01 41.01 41.01 41.01 435 +0.11(+0.27%)
Sep 18, 2015 40.87 40.90 40.87 40.90 1,161 -1.10(-2.62%)
Sep 17, 2015 41.96 42.00 41.84 42.00 1,705 +0.52(+1.24%)
Sep 15, 2015 41.52 41.52 41.31 41.48 8 +0.49(+1.21%)
Sep 14, 2015 40.78 40.99 40.78 40.99 1,224 -0.11(-0.27%)
Sep 11, 2015 40.85 41.10 40.85 41.10 387 -0.03(-0.07%)
Sep 10, 2015 40.92 41.13 40.92 41.13 1,325 -0.10(-0.24%)
Sep 09, 2015 41.32 41.32 41.12 41.23 4,037 +0.39(+0.95%)
Sep 08, 2015 41.89 41.89 40.84 40.84 5,165 +0.70(+1.74%)
Sep 04, 2015 40.60 40.14 40.14 40.14 2,000 -1.15(-2.78%)
Sep 03, 2015 40.66 41.29 40.66 41.29 825 +0.70(+1.72%)
Sep 02, 2015 40.28 40.59 40.28 40.59 5,193 +0.56(+1.40%)
Sep 01, 2015 40.03 40.03 40.03 40.03 390 -1.08(-2.63%)
Aug 31, 2015 41.22 41.62 41.11 41.11 958 -0.15(-0.36%)
Aug 28, 2015 40.81 41.62 40.81 41.26 5,961 -0.05(-0.12%)
Aug 27, 2015 41.12 41.51 40.90 41.31 1,021 +1.30(+3.25%)
Aug 26, 2015 39.43 40.01 39.43 40.01 2,209 -0.17(-0.42%)
Aug 25, 2015 40.27 40.27 40.10 40.18 2,011 +0.24(+0.60%)
Aug 24, 2015 41.74 41.74 39.94 39.94 3,226 -1.38(-3.34%)
Aug 21, 2015 41.37 41.37 41.32 41.32 3,160 -1.28(-3.00%)
Aug 20, 2015 43.49 43.49 42.60 42.60 1,539 -1.01(-2.32%)
Aug 19, 2015 44.24 44.24 43.38 43.61 2,601 -0.27(-0.62%)
Aug 18, 2015 44.00 44.00 43.88 43.88 2,050 -0.07(-0.16%)
Aug 17, 2015 43.73 43.95 43.73 43.95 700 +0.27(+0.62%)
Aug 14, 2015 43.68 43.68 43.68 43.68 138 +0.06(+0.14%)
Aug 13, 2015 43.65 43.65 43.59 43.62 3,119 +0.37(+0.85%)
Aug 12, 2015 43.28 43.28 43.25 43.25 766 -0.35(-0.80%)
Aug 11, 2015 43.60 43.60 43.60 43.60 3,935 -0.61(-1.38%)
Aug 10, 2015 44.21 44.21 44.21 44.21 775 +0.87(+2.01%)
Aug 07, 2015 43.34 43.34 43.33 43.34 1,182 -0.14(-0.32%)
Aug 06, 2015 43.48 43.48 43.48 43.48 765 -0.95(-2.14%)
Aug 05, 2015 44.43 44.43 44.43 44.43 102 +0.51(+1.16%)
Aug 04, 2015 44.02 44.02 43.92 43.92 371 +0.11(+0.25%)
Aug 03, 2015 43.75 44.09 43.70 43.81 2,558 -0.33(-0.75%)
Jul 31, 2015 44.29 44.29 44.14 44.14 9,112 +0.06(+0.14%)
Jul 30, 2015 43.80 44.12 43.80 44.08 8,641 +0.34(+0.78%)
Jul 29, 2015 43.48 43.81 43.48 43.74 444 +0.05(+0.11%)
Jul 28, 2015 42.98 43.69 42.98 43.69 252 +0.48(+1.11%)
Jul 27, 2015 43.23 43.30 43.21 43.21 4,337 -0.48(-1.10%)
Jul 24, 2015 43.81 43.81 43.44 43.69 8,064 -0.40(-0.91%)
Jul 23, 2015 43.91 44.18 43.80 44.09 3,957 -0.19(-0.43%)
Jul 22, 2015 44.64 44.64 44.23 44.28 4,050 -0.01(-0.02%)
Jul 21, 2015 44.29 44.29 44.29 44.29 337 -0.20(-0.45%)
Jul 20, 2015 44.48 44.49 44.48 44.49 578 +0.07(+0.16%)
Jul 17, 2015 44.41 44.42 44.41 44.42 1,041 -0.14(-0.31%)
Jul 16, 2015 44.56 44.56 44.56 44.56 2,235 +0.19(+0.43%)
Jul 15, 2015 44.18 44.37 44.18 44.37 691 -0.10(-0.23%)
Jul 14, 2015 44.62 44.62 44.25 44.47 3,773 +0.33(+0.74%)
Jul 13, 2015 43.95 44.17 43.95 44.14 1,013 +0.43(+0.99%)
Jul 10, 2015 43.51 43.71 43.51 43.71 675 +0.42(+0.97%)
Jul 09, 2015 43.26 43.29 43.26 43.29 2,574 +0.04(+0.09%)
Jul 08, 2015 43.29 43.29 43.14 43.25 5,601 -0.54(-1.23%)
Jul 07, 2015 43.79 43.79 43.79 43.79 770 +0.25(+0.57%)
Jul 06, 2015 44.17 44.17 43.54 43.54 1,315 -0.39(-0.89%)
Jul 02, 2015 42.75 43.93 43.93 43.93 5,700 -0.05(-0.11%)
Jul 01, 2015 44.55 44.55 43.98 43.98 1,880 +0.29(+0.66%)
Jun 30, 2015 43.73 43.87 43.64 43.69 1,804 -0.05(-0.11%)
Jun 29, 2015 44.00 44.00 43.74 43.74 2,749 -0.71(-1.60%)
Jun 26, 2015 44.45 44.45 44.45 44.45 212 -0.17(-0.37%)
Jun 25, 2015 44.62 44.62 44.62 44.62 170 -0.16(-0.36%)
Jun 24, 2015 45.03 47.20 44.78 44.78 4,596 -0.32(-0.71%)
Jun 23, 2015 45.34 45.34 45.10 45.10 542 +0.23(+0.51%)
Jun 22, 2015 45.16 45.16 44.87 44.87 629 +0.15(+0.34%)
Jun 18, 2015 44.87 44.72 44.72 44.72 3,400 +0.44(+0.99%)
Jun 17, 2015 44.28 44.28 44.28 44.28 200 -0.09(-0.20%)
Jun 16, 2015 44.37 44.37 44.37 44.37 335 +0.36(+0.82%)
Jun 15, 2015 45.16 45.16 44.01 44.01 1,636 -0.30(-0.68%)
Jun 12, 2015 44.31 44.31 44.31 44.31 169 -0.28(-0.63%)
Jun 11, 2015 44.56 44.59 44.56 44.59 700 +0.18(+0.40%)
Jun 10, 2015 44.12 44.41 44.12 44.41 333 +0.51(+1.17%)
Jun 09, 2015 44.01 44.20 43.90 43.90 1,676 -0.10(-0.23%)
Jun 08, 2015 44.25 44.25 44.00 44.00 869 -0.28(-0.64%)
Jun 05, 2015 44.19 44.28 44.19 44.28 305 -0.12(-0.26%)
Jun 04, 2015 45.03 45.03 44.34 44.40 1,825 -0.93(-2.05%)
Jun 02, 2015 44.46 45.33 44.46 45.33 18 +0.62(+1.39%)
May 29, 2015 44.45 44.72 44.41 44.71 28 +0.09(+0.20%)
May 28, 2015 44.64 44.64 44.62 44.62 798 -0.15(-0.34%)
May 27, 2015 45.41 45.41 44.42 44.77 4,931 +0.46(+1.04%)
May 26, 2015 45.76 45.76 44.31 44.31 336 -0.59(-1.31%)
May 22, 2015 44.90 44.90 44.90 44.90 100 -0.06(-0.13%)
May 21, 2015 44.96 44.96 44.96 44.96 835 +0.19(+0.42%)
May 20, 2015 44.61 44.77 44.61 44.77 775 -0.07(-0.16%)
May 19, 2015 44.94 45.02 44.82 44.84 4,152 -0.00(-0.00%)
May 18, 2015 44.84 44.84 44.84 44.84 368 +0.16(+0.36%)
May 15, 2015 44.68 44.68 44.68 44.68 151 +0.04(+0.09%)
May 14, 2015 44.48 44.64 44.48 44.64 2,463 +0.35(+0.79%)
May 13, 2015 44.14 44.29 44.14 44.29 1,192 +0.00(+0.00%)
May 12, 2015 44.29 44.29 44.29 44.29 3,890 -0.21(-0.47%)
May 11, 2015 44.50 44.50 44.50 44.50 319 -0.01(-0.02%)
May 08, 2015 43.96 44.51 43.96 44.51 1,054 +0.58(+1.32%)
May 07, 2015 43.93 43.93 43.93 43.93 183 -0.28(-0.64%)
May 05, 2015 44.22 44.22 44.21 44.21 162 -0.33(-0.73%)
May 04, 2015 44.54 44.54 44.54 44.54 102 +0.53(+1.20%)
Apr 30, 2015 44.06 44.06 44.01 44.01 20 -0.20(-0.45%)
Apr 29, 2015 44.20 44.21 44.20 44.21 11,137 -0.18(-0.41%)
Apr 28, 2015 44.23 44.39 44.23 44.39 7,167 +0.04(+0.09%)
Apr 27, 2015 44.37 44.37 44.29 44.35 2,775 -0.24(-0.54%)
Apr 23, 2015 44.45 44.69 44.29 44.59 105 +0.30(+0.68%)
Apr 22, 2015 44.26 44.30 44.26 44.29 625 +0.39(+0.89%)
Apr 21, 2015 43.90 43.90 43.90 43.90 70 +0.00(+0.00%)
Apr 20, 2015 43.90 43.90 43.90 43.90 286 -0.06(-0.14%)
Apr 17, 2015 43.88 43.97 43.88 43.96 501 -0.43(-0.97%)
Apr 16, 2015 44.40 44.40 44.39 44.39 940 -0.06(-0.13%)
Apr 15, 2015 44.44 44.45 44.44 44.45 502 +0.30(+0.68%)
Apr 14, 2015 43.92 44.15 43.92 44.15 1,531 -0.19(-0.43%)
Apr 10, 2015 44.24 44.34 44.24 44.34 33 +0.34(+0.77%)
Apr 08, 2015 43.71 44.00 43.70 44.00 27 -0.15(-0.34%)
Apr 07, 2015 44.15 44.15 44.15 44.15 767 +0.43(+0.98%)
Apr 06, 2015 43.83 43.83 43.67 43.72 2,529 +0.36(+0.83%)
Apr 02, 2015 43.70 43.36 43.36 43.36 2,000 -0.14(-0.32%)
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.