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 (%)
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%)
Dec 01, 2015 43.97 43.97 42.03 42.03 964 +0.29(+0.70%)
Nov 30, 2015 43.63 43.70 41.45 41.73 3,600 -0.06(-0.14%)
Nov 25, 2015 41.93 41.93 41.66 41.79 7 +0.22(+0.52%)
Nov 24, 2015 41.12 41.70 41.12 41.58 7,222 -0.13(-0.31%)
Nov 23, 2015 41.52 41.70 41.52 41.70 775 +0.17(+0.40%)
Nov 20, 2015 42.05 42.05 41.53 41.54 1,536 +0.22(+0.52%)
Nov 19, 2015 41.40 41.41 41.32 41.32 8,002 +0.16(+0.39%)
Nov 18, 2015 41.02 41.24 40.75 41.16 2,466 +0.62(+1.53%)
Nov 17, 2015 42.76 42.76 40.44 40.54 1,930 +0.07(+0.18%)
Nov 16, 2015 40.47 40.47 40.47 40.47 3,489 -0.64(-1.55%)
Nov 12, 2015 41.11 41.11 41.11 41.11 25 -0.52(-1.25%)
Nov 11, 2015 41.56 41.63 41.38 41.63 1,154 -0.12(-0.28%)
Nov 10, 2015 40.41 41.74 40.41 41.74 1,812 +0.35(+0.84%)
Nov 09, 2015 42.02 42.02 41.39 41.40 1,602 -0.59(-1.41%)
Nov 06, 2015 42.72 42.72 41.99 41.99 3,850 -0.03(-0.07%)
Nov 05, 2015 41.81 42.02 41.81 42.02 3,477 +0.15(+0.37%)
Nov 04, 2015 41.86 41.86 41.86 41.86 142 -0.31(-0.74%)
Nov 03, 2015 42.17 42.17 42.17 42.17 441 -0.53(-1.25%)
Nov 02, 2015 42.71 42.71 42.71 42.71 271 +0.97(+2.33%)
Oct 30, 2015 41.73 41.73 41.73 41.73 801 +0.60(+1.45%)
Oct 27, 2015 41.14 41.14 41.14 41.14 204 -0.25(-0.62%)
Oct 26, 2015 41.05 41.39 39.94 41.39 439 +0.21(+0.50%)
Oct 23, 2015 41.18 41.18 41.18 41.18 808 +0.18(+0.43%)
Oct 22, 2015 41.15 41.15 40.79 41.01 1,674 +0.35(+0.87%)
Oct 21, 2015 40.96 40.96 40.66 40.66 2,612 -0.14(-0.34%)
Oct 16, 2015 40.79 40.79 40.79 40.79 102 +0.00(+0.00%)
Oct 13, 2015 40.87 40.88 40.74 40.79 25 +0.10(+0.25%)
Oct 12, 2015 40.69 40.69 40.69 40.69 487 -0.26(-0.63%)
Oct 09, 2015 40.95 40.95 40.95 40.95 455 -0.01(-0.03%)
Oct 08, 2015 40.40 40.96 40.39 40.96 3,479 +1.15(+2.88%)
Oct 06, 2015 39.82 39.81 39.81 39.81 11,024 -0.04(-0.10%)
Oct 05, 2015 39.86 39.86 39.85 39.85 704 +1.23(+3.20%)
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.