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 (%)
May 31, 2016 41.05 41.05 40.91 40.93 2,510 +0.09(+0.23%)
May 27, 2016 40.87 40.84 40.84 40.84 1,322 +0.00(+0.01%)
May 26, 2016 40.83 40.83 40.83 40.83 178 -0.04(-0.09%)
May 25, 2016 40.81 40.87 40.74 40.87 3,521 +0.60(+1.50%)
May 24, 2016 40.30 40.31 40.27 40.27 713 +0.47(+1.19%)
May 23, 2016 39.79 39.79 39.79 39.79 898 +0.31(+0.80%)
May 19, 2016 39.29 39.48 39.48 39.48 1,932 -0.25(-0.62%)
May 18, 2016 39.63 39.89 39.63 39.72 1,413 +0.10(+0.25%)
May 17, 2016 39.70 39.87 39.66 39.63 3,129 -0.29(-0.74%)
May 16, 2016 39.92 39.92 39.92 39.92 416 +0.35(+0.89%)
May 13, 2016 39.60 39.74 39.57 39.57 2,809 +0.14(+0.35%)
May 12, 2016 39.63 39.63 38.06 39.43 4,078 -0.73(-1.82%)
May 11, 2016 40.21 40.27 40.16 40.16 1,338 +0.13(+0.33%)
May 09, 2016 39.94 40.03 39.94 40.03 1 +0.20(+0.50%)
May 05, 2016 39.82 39.88 39.79 39.83 2 -0.15(-0.37%)
May 04, 2016 39.98 39.98 39.98 39.98 240 -0.82(-2.00%)
May 02, 2016 40.54 40.80 40.80 40.80 915 +0.15(+0.36%)
Apr 29, 2016 40.42 40.65 40.42 40.65 858 -0.76(-1.85%)
Apr 28, 2016 41.41 41.41 41.41 41.41 152 +0.04(+0.11%)
Apr 27, 2016 41.55 41.55 41.37 41.37 296 -0.05(-0.11%)
Apr 26, 2016 41.17 41.43 41.17 41.42 2,176 +0.29(+0.71%)
Apr 25, 2016 41.17 41.17 40.92 41.12 1,489 -0.27(-0.64%)
Apr 22, 2016 41.47 41.47 41.47 41.39 2,819 -0.16(-0.40%)
Apr 20, 2016 41.27 41.55 41.55 41.55 610 +0.60(+1.47%)
Apr 19, 2016 40.95 40.95 40.95 40.95 353 +0.03(+0.07%)
Apr 18, 2016 40.85 40.92 40.85 40.92 422 +0.10(+0.25%)
Apr 15, 2016 40.54 40.82 40.54 40.82 2,028 -0.08(-0.20%)
Apr 14, 2016 40.80 40.92 40.80 40.90 2,127 -0.02(-0.05%)
Apr 13, 2016 40.60 40.92 40.42 40.92 12,480 +0.98(+2.46%)
Apr 12, 2016 39.92 40.15 39.92 39.94 5,227 -0.10(-0.25%)
Apr 11, 2016 40.04 40.05 40.04 40.04 1,584 +0.25(+0.62%)
Apr 08, 2016 39.69 39.92 39.69 39.79 855 +0.32(+0.82%)
Apr 07, 2016 39.49 39.49 39.46 39.47 816 -0.77(-1.90%)
Apr 06, 2016 40.04 40.23 40.02 40.23 16,978 +0.16(+0.39%)
Apr 05, 2016 40.31 40.31 40.08 40.08 1,381 -0.66(-1.62%)
Apr 01, 2016 40.73 40.74 40.57 40.74 3 +0.05(+0.12%)
Mar 31, 2016 40.63 40.69 40.63 40.69 1,769 +0.18(+0.44%)
Mar 30, 2016 40.29 40.51 40.29 40.51 454 +0.10(+0.24%)
Mar 29, 2016 40.26 40.41 40.26 40.41 2,354 +0.36(+0.91%)
Mar 28, 2016 40.05 40.05 40.05 40.05 279 +0.09(+0.24%)
Mar 24, 2016 39.85 39.95 39.95 39.95 813 -0.19(-0.48%)
Mar 23, 2016 40.15 40.15 40.15 40.15 177 -0.41(-1.02%)
Mar 22, 2016 40.41 40.56 40.41 40.56 1,427 -0.19(-0.46%)
Mar 21, 2016 40.61 40.75 40.51 40.75 3,297 +0.12(+0.29%)
Mar 18, 2016 40.42 40.67 40.41 40.63 6,688 +0.51(+1.27%)
Mar 17, 2016 39.93 40.30 39.93 40.12 1,515 +0.37(+0.92%)
Mar 16, 2016 39.52 39.85 37.61 39.75 5,879 +0.34(+0.87%)
Mar 15, 2016 39.54 39.54 39.28 39.41 9,633 -0.56(-1.41%)
Mar 14, 2016 40.04 40.04 39.75 39.97 2,522 +0.04(+0.11%)
Mar 11, 2016 39.68 39.93 39.68 39.93 373 +1.05(+2.71%)
Mar 10, 2016 39.29 39.29 38.60 38.88 22,347 -0.13(-0.33%)
Mar 09, 2016 38.85 39.21 38.85 39.01 14,916 -0.33(-0.85%)
Mar 08, 2016 39.12 39.34 39.12 39.34 1,158 -0.10(-0.25%)
Mar 07, 2016 38.99 39.44 38.99 39.44 18,057 +0.17(+0.43%)
Mar 04, 2016 39.24 39.32 39.24 39.27 13,838 +0.16(+0.40%)
Mar 03, 2016 39.07 39.13 39.07 39.11 17,335 +0.44(+1.14%)
Mar 02, 2016 38.67 38.67 38.67 38.67 4,663 -0.09(-0.23%)
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.