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 30, 2015 38.40 38.40 38.40 38.40 1,773 +0.59(+1.55%)
Sep 29, 2015 38.14 38.14 37.76 37.81 821 -0.15(-0.39%)
Sep 28, 2015 37.89 37.96 37.89 37.96 385 -1.01(-2.59%)
Sep 24, 2015 39.19 39.19 38.97 38.97 73 -0.22(-0.55%)
Sep 23, 2015 39.20 39.20 39.19 39.19 910 -0.28(-0.72%)
Sep 22, 2015 39.47 39.47 39.47 39.47 1,295 -0.71(-1.76%)
Sep 21, 2015 40.18 40.18 40.18 40.18 444 +0.11(+0.27%)
Sep 18, 2015 40.04 40.07 40.04 40.07 1,185 -1.08(-2.62%)
Sep 17, 2015 41.11 41.15 40.99 41.15 1,740 +0.51(+1.24%)
Sep 15, 2015 40.68 40.68 40.47 40.64 8 +0.48(+1.21%)
Sep 14, 2015 39.95 40.16 39.95 40.16 1,249 -0.11(-0.27%)
Sep 11, 2015 40.02 40.26 40.02 40.26 395 -0.03(-0.07%)
Sep 10, 2015 40.09 40.29 40.09 40.29 1,352 -0.10(-0.24%)
Sep 09, 2015 40.48 40.48 40.28 40.39 4,120 +0.38(+0.95%)
Sep 08, 2015 41.04 41.04 40.01 40.01 5,272 +0.68(+1.74%)
Sep 04, 2015 39.77 39.33 39.33 39.33 2,041 -1.12(-2.78%)
Sep 03, 2015 39.83 40.45 39.83 40.45 842 +0.69(+1.72%)
Sep 02, 2015 39.46 39.76 39.46 39.76 5,300 +0.55(+1.40%)
Sep 01, 2015 39.22 39.22 39.22 39.22 398 -1.06(-2.63%)
Aug 31, 2015 40.38 40.77 40.27 40.27 977 -0.15(-0.36%)
Aug 28, 2015 39.98 40.77 39.98 40.42 6,084 -0.05(-0.12%)
Aug 27, 2015 40.28 40.67 40.07 40.47 1,042 +1.27(+3.25%)
Aug 26, 2015 38.63 39.20 38.63 39.20 2,254 -0.17(-0.42%)
Aug 25, 2015 39.45 39.45 39.28 39.36 2,052 +0.24(+0.60%)
Aug 24, 2015 40.89 40.89 39.13 39.13 3,292 -1.35(-3.34%)
Aug 21, 2015 40.53 40.53 40.48 40.48 3,225 -1.25(-3.00%)
Aug 20, 2015 42.61 42.61 41.73 41.73 1,570 -0.99(-2.32%)
Aug 19, 2015 43.34 43.34 42.50 42.72 2,655 -0.26(-0.62%)
Aug 18, 2015 43.10 43.10 42.99 42.99 2,092 -0.07(-0.16%)
Aug 17, 2015 42.84 43.06 42.84 43.06 714 +0.26(+0.62%)
Aug 14, 2015 42.79 42.79 42.79 42.79 140 +0.06(+0.14%)
Aug 13, 2015 42.76 42.76 42.70 42.73 3,183 +0.36(+0.85%)
Aug 12, 2015 42.40 42.40 42.37 42.37 781 -0.34(-0.80%)
Aug 11, 2015 42.71 42.71 42.71 42.71 4,016 -0.60(-1.38%)
Aug 10, 2015 43.31 43.31 43.31 43.31 791 +0.85(+2.01%)
Aug 07, 2015 42.46 42.46 42.45 42.46 1,206 -0.14(-0.32%)
Aug 06, 2015 42.60 42.60 42.60 42.60 780 -0.93(-2.14%)
Aug 05, 2015 43.53 43.53 43.53 43.53 104 +0.50(+1.16%)
Aug 04, 2015 43.12 43.12 43.03 43.03 378 +0.11(+0.25%)
Aug 03, 2015 42.86 43.19 42.81 42.92 2,611 -0.32(-0.75%)
Jul 31, 2015 43.39 43.39 43.24 43.24 9,301 +0.06(+0.14%)
Jul 30, 2015 42.91 43.22 42.91 43.18 8,820 +0.33(+0.78%)
Jul 29, 2015 42.60 42.92 42.60 42.85 453 +0.05(+0.11%)
Jul 28, 2015 42.11 42.80 42.11 42.80 257 +0.47(+1.11%)
Jul 27, 2015 42.35 42.42 42.33 42.33 4,427 -0.47(-1.10%)
Jul 24, 2015 42.92 42.92 42.55 42.80 8,231 -0.39(-0.91%)
Jul 23, 2015 43.02 43.28 42.91 43.19 4,039 -0.19(-0.43%)
Jul 22, 2015 43.73 43.73 43.33 43.38 4,134 -0.01(-0.02%)
Jul 21, 2015 43.39 43.39 43.39 43.39 343 -0.20(-0.45%)
Jul 20, 2015 43.58 43.58 43.58 43.58 590 +0.07(+0.16%)
Jul 17, 2015 43.51 43.52 43.51 43.52 1,062 -0.14(-0.31%)
Jul 16, 2015 43.65 43.65 43.65 43.65 2,281 +0.19(+0.43%)
Jul 15, 2015 43.28 43.47 43.28 43.47 705 -0.10(-0.23%)
Jul 14, 2015 43.71 43.71 43.35 43.57 3,851 +0.32(+0.74%)
Jul 13, 2015 43.06 43.27 43.06 43.24 1,034 +0.42(+0.99%)
Jul 10, 2015 42.62 42.82 42.62 42.82 689 +0.41(+0.97%)
Jul 09, 2015 42.38 42.41 42.38 42.41 2,627 +0.04(+0.09%)
Jul 08, 2015 42.41 42.41 42.26 42.37 5,717 -0.53(-1.23%)
Jul 07, 2015 42.90 42.90 42.90 42.90 785 +0.24(+0.57%)
Jul 06, 2015 43.27 43.27 42.65 42.65 1,342 -0.38(-0.89%)
Jul 02, 2015 41.88 43.04 43.04 43.04 5,818 -0.05(-0.11%)
Jul 01, 2015 43.64 43.64 43.09 43.09 1,919 +0.28(+0.66%)
Jun 30, 2015 42.84 42.98 42.75 42.80 1,841 -0.05(-0.11%)
Jun 29, 2015 43.10 43.10 42.85 42.85 2,806 -0.70(-1.60%)
Jun 26, 2015 43.55 43.55 43.55 43.55 216 -0.16(-0.37%)
Jun 25, 2015 43.71 43.71 43.71 43.71 173 -0.16(-0.36%)
Jun 24, 2015 44.11 46.24 43.87 43.87 4,691 -0.31(-0.71%)
Jun 23, 2015 44.42 44.42 44.18 44.18 553 +0.23(+0.51%)
Jun 22, 2015 44.24 44.24 43.96 43.96 642 +0.15(+0.34%)
Jun 18, 2015 43.96 43.81 43.81 43.81 3,470 +0.43(+0.99%)
Jun 17, 2015 43.38 43.38 43.38 43.38 204 -0.09(-0.20%)
Jun 16, 2015 43.47 43.47 43.47 43.47 341 +0.35(+0.82%)
Jun 15, 2015 44.24 44.24 43.11 43.11 1,669 -0.29(-0.68%)
Jun 12, 2015 43.41 43.41 43.41 43.41 172 -0.27(-0.63%)
Jun 11, 2015 43.65 43.68 43.65 43.68 714 +0.17(+0.40%)
Jun 10, 2015 43.22 43.51 43.22 43.51 339 +0.50(+1.17%)
Jun 09, 2015 43.11 43.30 43.01 43.01 1,710 -0.10(-0.23%)
Jun 08, 2015 43.35 43.35 43.10 43.10 887 -0.28(-0.64%)
Jun 05, 2015 43.29 43.38 43.29 43.38 311 -0.11(-0.26%)
Jun 04, 2015 44.11 44.11 43.44 43.50 1,862 -0.91(-2.05%)
Jun 02, 2015 43.56 44.41 43.56 44.41 18 +0.61(+1.39%)
May 29, 2015 43.55 43.81 43.51 43.80 28 +0.09(+0.20%)
May 28, 2015 43.73 43.73 43.71 43.71 814 -0.15(-0.33%)
May 27, 2015 44.49 44.49 43.52 43.86 5,033 +0.45(+1.04%)
May 26, 2015 44.83 44.83 43.41 43.41 342 -0.58(-1.31%)
May 22, 2015 43.99 43.99 43.99 43.99 102 -0.06(-0.13%)
May 21, 2015 44.05 44.05 44.05 44.05 852 +0.19(+0.42%)
May 20, 2015 43.70 43.86 43.70 43.86 791 -0.07(-0.16%)
May 19, 2015 44.03 44.10 43.91 43.93 4,238 -0.00(-0.00%)
May 18, 2015 43.93 43.93 43.93 43.93 375 +0.16(+0.36%)
May 15, 2015 43.77 43.77 43.77 43.77 154 +0.04(+0.09%)
May 14, 2015 43.58 43.73 43.58 43.73 2,514 +0.34(+0.79%)
May 13, 2015 43.24 43.39 43.24 43.39 1,216 +0.00(+0.00%)
May 12, 2015 43.39 43.39 43.39 43.39 3,970 -0.21(-0.47%)
May 11, 2015 43.59 43.59 43.59 43.59 325 -0.01(-0.02%)
May 08, 2015 43.07 43.60 43.07 43.60 1,075 +0.57(+1.32%)
May 07, 2015 43.04 43.04 43.04 43.04 186 -0.28(-0.64%)
May 05, 2015 43.32 43.32 43.31 43.31 165 -0.32(-0.73%)
May 04, 2015 43.63 43.63 43.63 43.63 104 +0.52(+1.20%)
Apr 30, 2015 43.16 43.16 43.11 43.11 20 -0.20(-0.45%)
Apr 29, 2015 43.30 43.31 43.30 43.31 11,368 -0.18(-0.41%)
Apr 28, 2015 43.33 43.49 43.33 43.49 7,315 +0.04(+0.09%)
Apr 27, 2015 43.47 43.47 43.39 43.45 2,832 -0.24(-0.54%)
Apr 23, 2015 43.55 43.78 43.39 43.68 107 +0.29(+0.68%)
Apr 22, 2015 43.36 43.40 43.36 43.39 637 +0.38(+0.89%)
Apr 21, 2015 43.01 43.01 43.01 43.01 71 +0.00(+0.00%)
Apr 20, 2015 43.01 43.01 43.01 43.01 291 -0.06(-0.14%)
Apr 17, 2015 42.99 43.08 42.99 43.07 511 -0.42(-0.97%)
Apr 16, 2015 43.50 43.50 43.49 43.49 959 -0.06(-0.14%)
Apr 15, 2015 43.54 43.55 43.54 43.55 512 +0.29(+0.68%)
Apr 14, 2015 43.03 43.25 43.03 43.25 1,562 -0.19(-0.43%)
Apr 10, 2015 43.34 43.44 43.34 43.44 33 +0.33(+0.77%)
Apr 08, 2015 42.82 43.10 42.81 43.10 27 -0.15(-0.34%)
Apr 07, 2015 43.25 43.25 43.25 43.25 782 +0.42(+0.98%)
Apr 06, 2015 42.94 42.94 42.78 42.83 2,581 +0.35(+0.83%)
Apr 02, 2015 42.81 42.48 42.48 42.48 2,041 -0.14(-0.32%)
Apr 01, 2015 42.62 42.62 42.62 42.62 194 -0.27(-0.64%)
Mar 31, 2015 42.96 43.14 42.89 42.89 1,780 -0.12(-0.27%)
Mar 30, 2015 43.01 43.01 43.01 43.01 335 +0.35(+0.83%)
Mar 26, 2015 42.19 42.65 42.65 42.65 3,878 -0.70(-1.60%)
Mar 24, 2015 43.35 43.45 43.31 43.35 7 -0.24(-0.54%)
Mar 20, 2015 43.40 43.63 43.35 43.58 146 +0.47(+1.09%)
Mar 19, 2015 43.04 43.15 43.04 43.11 3,857 -0.27(-0.63%)
Mar 18, 2015 42.31 43.50 42.25 43.39 23,063 +0.72(+1.68%)
Mar 17, 2015 42.30 42.67 42.30 42.67 558 +0.35(+0.83%)
Mar 16, 2015 42.32 42.32 42.32 42.32 216 +0.27(+0.65%)
Mar 13, 2015 42.77 42.77 41.98 42.05 2,626 -0.57(-1.33%)
Mar 12, 2015 42.12 42.62 42.12 42.62 428 +0.66(+1.56%)
Mar 11, 2015 42.06 42.06 41.94 41.96 4,373 -0.09(-0.21%)
Mar 10, 2015 42.01 42.05 42.01 42.05 1,607 -0.48(-1.13%)
Mar 06, 2015 42.67 42.67 42.53 42.53 73 -0.71(-1.63%)
Mar 05, 2015 43.12 43.23 43.12 43.23 418 +0.12(+0.27%)
Mar 03, 2015 43.10 43.11 43.11 43.11 1,429 -0.34(-0.79%)
Mar 02, 2015 43.46 43.46 43.21 43.46 560 +0.25(+0.59%)
Feb 27, 2015 43.20 43.20 43.20 43.20 113 -0.25(-0.58%)
Feb 26, 2015 43.46 43.46 43.40 43.45 1,978 -0.00(-0.00%)
Feb 25, 2015 43.46 43.46 43.46 43.46 807 +0.07(+0.15%)
Feb 24, 2015 43.39 43.39 43.39 43.39 265 +0.01(+0.02%)
Feb 23, 2015 43.36 43.38 43.19 43.38 1,004 -0.10(-0.23%)
Feb 20, 2015 43.48 43.48 43.48 43.48 189 +0.16(+0.36%)
Feb 19, 2015 43.28 43.38 43.09 43.32 4,294 +0.20(+0.46%)
Feb 18, 2015 42.90 43.12 42.90 43.12 2,876 +0.14(+0.31%)
Feb 17, 2015 42.15 42.99 42.15 42.99 2,771 +0.70(+1.64%)
Feb 12, 2015 42.29 42.29 42.29 42.29 306 +0.05(+0.12%)
Feb 11, 2015 42.24 42.24 42.24 42.24 1,000 +0.27(+0.65%)
Feb 10, 2015 41.97 41.97 41.97 41.97 107 +0.02(+0.05%)
Feb 06, 2015 41.84 42.03 41.84 41.95 77 +0.59(+1.42%)
Feb 04, 2015 41.46 41.53 41.36 41.36 76 -0.09(-0.21%)
Feb 03, 2015 40.72 41.45 40.72 41.45 724 +1.21(+3.02%)
Feb 02, 2015 40.06 40.23 40.03 40.23 818 -0.02(-0.05%)
Jan 30, 2015 40.30 40.30 40.25 40.25 613 +0.09(+0.22%)
Jan 29, 2015 40.17 40.17 40.17 40.17 224 -0.29(-0.73%)
Jan 28, 2015 41.49 41.49 40.46 40.46 1,626 -0.59(-1.43%)
Jan 27, 2015 41.05 41.05 41.05 41.05 553 -0.26(-0.64%)
Jan 26, 2015 40.90 41.31 40.90 41.31 1,767 +0.16(+0.39%)
Jan 23, 2015 41.09 41.15 41.09 41.15 2,413 -0.37(-0.88%)
Jan 22, 2015 40.80 41.52 40.80 41.52 734 +0.75(+1.85%)
Jan 21, 2015 40.41 40.76 40.41 40.76 3,227 +0.44(+1.09%)
Jan 20, 2015 40.00 40.32 40.00 40.32 311 +0.46(+1.15%)
Jan 16, 2015 39.86 39.86 39.86 39.86 121 +0.19(+0.47%)
Jan 15, 2015 39.99 40.01 39.68 39.68 2,986 -0.33(-0.83%)
Jan 14, 2015 40.01 40.01 40.01 40.01 399 -0.33(-0.83%)
Jan 13, 2015 40.81 40.81 40.34 40.34 1,344 -0.45(-1.10%)
Jan 12, 2015 40.79 40.79 40.79 40.79 257 -0.36(-0.88%)
Jan 09, 2015 41.19 41.34 41.16 41.16 1,492 -0.40(-0.95%)
Jan 08, 2015 41.69 41.77 41.55 41.55 5,302 +0.64(+1.57%)
Jan 07, 2015 40.97 40.97 40.88 40.91 8,599 +0.63(+1.56%)
Jan 06, 2015 41.09 41.09 40.28 40.28 762 -0.74(-1.81%)
Jan 05, 2015 41.26 41.26 40.76 41.03 2,845 -1.20(-2.83%)
Dec 31, 2014 42.32 42.32 42.22 42.22 75 -0.24(-0.55%)
Dec 30, 2014 42.47 42.47 42.18 42.46 2,901 +0.29(+0.70%)
Dec 24, 2014 42.16 42.16 42.16 42.16 128 +0.01(+0.02%)
Dec 23, 2014 42.16 42.16 42.16 42.16 861 +0.24(+0.58%)
Dec 22, 2014 41.91 41.91 41.91 41.91 163 -0.34(-0.80%)
Dec 19, 2014 42.23 42.26 42.22 42.25 855 +0.76(+1.82%)
Dec 18, 2014 41.60 41.60 41.27 41.49 3,987 +0.83(+2.04%)
Dec 17, 2014 41.03 41.03 40.04 40.66 1,675 +0.39(+0.97%)
Dec 16, 2014 40.27 40.27 40.27 40.27 163 -0.05(-0.12%)
Dec 15, 2014 40.32 40.32 40.32 40.32 440 +0.13(+0.32%)
Dec 12, 2014 40.80 40.80 40.19 40.19 876 -1.24(-2.99%)
Dec 11, 2014 41.43 41.43 41.43 41.43 1,542 +0.36(+0.88%)
Dec 10, 2014 40.79 41.07 40.79 41.07 1,401 -0.31(-0.76%)
Dec 09, 2014 41.39 41.39 41.39 41.39 102 -0.26(-0.63%)
Dec 08, 2014 41.58 41.65 41.58 41.65 268 +0.10(+0.24%)
Dec 01, 2014 41.55 41.55 41.55 41.55 716 -0.49(-1.16%)
Nov 28, 2014 41.90 42.04 41.90 42.04 256 +0.05(+0.11%)
Nov 26, 2014 41.98 41.99 41.99 41.99 5,017 -0.37(-0.88%)
Nov 24, 2014 42.16 42.36 42.36 42.36 1,126 +0.46(+1.09%)
Nov 21, 2014 43.41 43.41 41.90 41.90 1,545 -0.04(-0.09%)
Nov 20, 2014 41.94 41.94 41.68 41.94 2,308 +0.41(+0.98%)
Nov 18, 2014 41.51 41.53 41.53 41.53 2,662 +0.15(+0.36%)
Nov 17, 2014 41.41 41.41 41.38 41.39 2,874 -0.01(-0.03%)
Nov 14, 2014 41.41 41.41 41.40 41.40 788 -0.18(-0.44%)
Nov 11, 2014 42.45 41.58 41.58 41.58 16,282 +0.11(+0.26%)
Nov 10, 2014 42.37 42.37 41.25 41.47 2,285 +0.12(+0.28%)
Nov 07, 2014 41.47 41.47 41.36 41.36 593 -0.02(-0.05%)
Nov 06, 2014 41.16 41.38 41.16 41.38 911 +0.23(+0.57%)
Nov 05, 2014 41.16 41.16 41.08 41.14 1,513 +0.25(+0.62%)
Nov 04, 2014 40.95 41.95 40.89 40.89 815 -0.51(-1.24%)
Nov 03, 2014 41.41 41.41 41.40 41.40 522 +0.78(+1.91%)
Oct 30, 2014 40.40 40.62 40.40 40.62 165 +0.20(+0.48%)
Oct 29, 2014 40.43 40.43 40.43 40.43 234 +0.05(+0.12%)
Oct 28, 2014 40.39 40.39 40.38 40.38 1,004 +0.54(+1.36%)
Oct 27, 2014 39.84 39.84 39.84 39.84 589 -0.03(-0.06%)
Oct 24, 2014 39.83 39.93 39.83 39.86 1,669 +0.26(+0.64%)
Oct 23, 2014 39.61 39.61 39.61 39.61 102 +0.57(+1.47%)
Oct 22, 2014 39.71 39.71 39.04 39.04 1,213 -0.03(-0.07%)
Oct 21, 2014 39.26 39.26 39.06 39.06 455 +0.45(+1.16%)
Oct 20, 2014 38.61 38.61 38.61 38.61 272 +0.51(+1.33%)
Oct 17, 2014 38.13 38.17 38.10 38.10 541 +0.46(+1.22%)
Oct 16, 2014 37.21 37.65 37.21 37.65 1,029 +0.44(+1.18%)
Oct 15, 2014 37.16 37.21 36.66 37.21 1,030 -0.41(-1.09%)
Oct 14, 2014 37.91 37.91 37.59 37.62 2,510 -0.73(-1.89%)
Oct 10, 2014 38.34 38.34 38.34 38.34 10 -0.59(-1.52%)
Oct 09, 2014 38.99 38.99 38.69 38.93 11,962 +0.12(+0.30%)
Oct 08, 2014 38.82 38.82 38.82 38.82 449 -0.28(-0.70%)
Oct 07, 2014 41.01 41.01 39.09 39.09 2,924 -1.69(-4.14%)
Oct 06, 2014 40.78 40.78 40.78 40.78 345 +0.86(+2.16%)
Oct 03, 2014 40.06 40.06 39.92 39.92 294 +0.27(+0.68%)
Oct 02, 2014 39.06 39.65 39.06 39.65 835 -0.29(-0.73%)
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.