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 (%)
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%)
Oct 01, 2014 40.64 40.64 39.94 39.94 1,539 -0.23(-0.58%)
Sep 30, 2014 40.17 40.17 40.17 40.17 112 -0.10(-0.25%)
Sep 26, 2014 40.27 40.27 40.27 40.28 68 +0.10(+0.25%)
Sep 25, 2014 40.35 40.35 40.15 40.17 6,294 -0.42(-1.03%)
Sep 24, 2014 40.59 40.59 40.59 40.59 356 +0.02(+0.05%)
Sep 23, 2014 40.58 40.58 40.58 40.58 6 +0.00(+0.00%)
Sep 22, 2014 40.82 40.82 40.53 40.58 4,058 -0.67(-1.63%)
Sep 18, 2014 41.30 41.25 41.25 41.25 307 +0.41(+1.00%)
Sep 16, 2014 40.84 40.84 40.84 40.84 0 -0.00(-0.01%)
Sep 15, 2014 40.84 40.84 40.84 40.84 252 +0.01(+0.03%)
Sep 12, 2014 40.83 40.83 40.83 40.83 308 -0.11(-0.26%)
Sep 11, 2014 40.94 40.94 40.94 40.94 102 +0.05(+0.12%)
Sep 10, 2014 40.89 40.89 40.89 40.89 102 -0.17(-0.42%)
Sep 09, 2014 40.94 41.06 40.94 41.06 1,551 +0.04(+0.09%)
Sep 08, 2014 41.18 41.18 41.02 41.02 788 +0.03(+0.07%)
Sep 05, 2014 41.02 41.02 40.83 40.99 371 -0.41(-0.99%)
Sep 04, 2014 41.99 41.99 41.99 41.41 2,378 -0.04(-0.09%)
Sep 03, 2014 42.16 42.16 41.19 41.44 2,502 +0.25(+0.62%)
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.