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 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.