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 (%)
Feb 29, 2016 38.20 38.20 38.04 38.04 3,815 -0.03(-0.08%)
Feb 26, 2016 37.86 38.37 37.86 38.07 4,718 +0.22(+0.57%)
Feb 25, 2016 37.63 37.86 37.63 37.86 4,368 +0.91(+2.48%)
Feb 24, 2016 36.78 36.94 36.56 36.94 2,842 -0.26(-0.70%)
Feb 23, 2016 37.22 37.22 37.19 37.20 3,547 -0.25(-0.67%)
Feb 22, 2016 37.45 37.62 37.44 37.45 6,940 +0.37(+1.01%)
Feb 18, 2016 37.05 37.08 37.05 37.08 125 +0.01(+0.02%)
Feb 17, 2016 37.07 37.07 37.07 37.07 187 +0.81(+2.23%)
Feb 16, 2016 35.88 36.26 35.88 36.26 2,318 +0.89(+2.52%)
Feb 12, 2016 35.18 35.37 35.37 35.37 13,526 -0.08(-0.24%)
Feb 10, 2016 35.08 35.47 35.08 35.46 66 +0.51(+1.46%)
Feb 09, 2016 35.13 35.14 34.95 34.95 6,296 -0.04(-0.11%)
Feb 08, 2016 35.26 35.26 34.99 34.99 433 -1.68(-4.59%)
Feb 04, 2016 36.86 36.67 36.67 36.67 1,118 +0.26(+0.72%)
Feb 03, 2016 36.00 36.41 35.99 36.41 7,746 -1.02(-2.73%)
Feb 01, 2016 37.26 37.43 37.43 37.43 1,017 +0.59(+1.60%)
Jan 29, 2016 36.81 36.84 36.81 36.84 1,181 +0.82(+2.29%)
Jan 28, 2016 36.03 36.03 35.95 36.02 15,255 -0.17(-0.46%)
Jan 27, 2016 36.06 36.23 36.06 36.18 2,217 -0.50(-1.37%)
Jan 22, 2016 36.68 36.69 36.67 36.69 40 +0.58(+1.61%)
Jan 21, 2016 36.28 36.38 36.11 36.11 8,315 -0.17(-0.47%)
Jan 19, 2016 36.14 36.28 36.14 36.28 122 +0.08(+0.23%)
Jan 15, 2016 36.04 36.19 36.19 36.19 5,085 -0.88(-2.36%)
Jan 14, 2016 36.82 37.07 36.82 37.07 1,655 -0.69(-1.82%)
Jan 13, 2016 37.40 37.76 37.40 37.76 7,010 -0.10(-0.26%)
Jan 12, 2016 37.86 37.86 37.86 37.86 711 -0.00(-0.01%)
Jan 08, 2016 37.87 37.87 37.86 37.86 30 -1.77(-4.47%)
Jan 05, 2016 39.70 39.63 39.63 39.63 12,915 -0.96(-2.36%)
Dec 31, 2015 40.70 40.70 40.57 40.59 80 -0.33(-0.82%)
Dec 30, 2015 40.84 40.94 40.84 40.92 2,187 +0.03(+0.07%)
Dec 29, 2015 40.54 40.94 40.54 40.89 1,813 +0.27(+0.66%)
Dec 23, 2015 40.63 40.83 40.63 40.63 4 +0.52(+1.30%)
Dec 17, 2015 40.39 40.10 40.10 40.10 1,837 -0.04(-0.11%)
Dec 16, 2015 40.30 40.36 40.15 40.15 903 +0.45(+1.13%)
Dec 15, 2015 40.17 40.17 39.70 39.70 11,303 +0.15(+0.37%)
Dec 14, 2015 39.57 39.57 39.38 39.55 2,384 -0.24(-0.59%)
Dec 11, 2015 40.35 40.80 39.78 39.78 7,296 -1.36(-3.31%)
Dec 10, 2015 41.11 41.15 39.72 41.15 5,720 +0.00(+0.00%)
Dec 09, 2015 41.27 41.27 41.15 41.15 1,056 +0.19(+0.45%)
Dec 08, 2015 41.15 41.64 40.95 40.96 3,853 +6.50(+18.86%)
Dec 07, 2015 41.64 42.88 34.46 34.46 3,557 -6.41(-15.68%)
Dec 04, 2015 40.87 40.87 40.87 40.87 433 -0.02(-0.05%)
Dec 03, 2015 43.97 43.99 40.89 40.89 1,711 -0.56(-1.35%)
Dec 02, 2015 41.45 41.45 41.45 41.45 163 -0.58(-1.38%)
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.