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 (%)
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%)
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%)
Sep 02, 2014 41.19 41.06 41.06 41.19 305 +0.13(+0.31%)
Aug 29, 2014 41.07 41.06 41.06 41.06 409 +0.01(+0.03%)
Aug 28, 2014 40.91 41.05 40.91 41.05 1,413 -0.07(-0.18%)
Aug 27, 2014 41.12 41.12 41.12 41.12 25 +0.00(+0.00%)
Aug 26, 2014 41.10 41.12 41.10 41.12 578 -0.14(-0.33%)
Aug 25, 2014 40.95 41.26 40.84 41.26 356 +0.41(+1.01%)
Aug 22, 2014 40.85 40.85 40.79 40.84 900 -0.03(-0.08%)
Aug 21, 2014 41.39 41.39 40.74 40.88 695 +0.15(+0.36%)
Aug 20, 2014 40.53 40.73 40.53 40.73 223 +0.22(+0.55%)
Aug 19, 2014 40.51 40.51 40.51 40.51 102 +0.20(+0.50%)
Aug 18, 2014 40.21 40.42 40.21 40.30 2,938 +0.44(+1.09%)
Aug 15, 2014 40.04 40.04 39.87 39.87 209 -0.17(-0.43%)
Aug 14, 2014 39.65 40.06 39.65 40.04 6,466 +0.26(+0.66%)
Aug 13, 2014 40.25 40.25 39.78 39.78 5,248 -0.16(-0.41%)
Aug 12, 2014 39.94 39.94 39.94 39.94 2 +0.00(+0.00%)
Aug 11, 2014 39.94 39.94 39.94 39.94 648 +0.58(+1.46%)
Aug 07, 2014 39.38 39.36 39.36 39.36 2,150 -0.11(-0.27%)
Aug 06, 2014 39.47 39.47 39.47 39.47 28 +0.00(+0.00%)
Aug 04, 2014 39.47 39.47 39.47 39.47 0 +0.30(+0.77%)
Aug 01, 2014 39.32 39.32 39.17 39.17 2,330 -0.53(-1.34%)
Jul 31, 2014 39.55 39.70 39.55 39.70 2,570 -0.43(-1.08%)
Jul 30, 2014 40.30 40.33 40.14 40.14 5,319 -0.36(-0.89%)
Jul 29, 2014 40.60 40.63 40.60 40.50 2,973 -0.10(-0.24%)
Jul 28, 2014 40.56 40.59 40.52 40.59 3,128 -0.07(-0.17%)
Jul 25, 2014 40.70 40.70 40.50 40.66 6,087 -0.06(-0.14%)
Jul 24, 2014 40.73 40.86 40.69 40.72 34,710 +0.21(+0.53%)
Jul 23, 2014 40.50 40.79 40.50 40.51 5,575 +0.05(+0.12%)
Jul 22, 2014 40.51 40.51 40.46 40.46 2,974 +0.22(+0.54%)
Jul 21, 2014 40.24 40.24 40.24 40.24 790 -0.38(-0.94%)
Jul 18, 2014 40.25 40.62 40.25 40.62 688 +0.25(+0.63%)
Jul 17, 2014 40.42 40.43 40.37 40.37 7,752 -0.30(-0.74%)
Jul 16, 2014 40.65 40.67 40.65 40.67 59,615 +0.08(+0.19%)
Jul 15, 2014 40.59 40.59 40.59 40.59 410 +0.12(+0.29%)
Jul 14, 2014 40.48 40.48 40.48 40.48 39 +0.00(+0.00%)
Jul 11, 2014 40.49 40.49 40.48 40.48 562 +0.00(+0.00%)
Jul 10, 2014 40.48 40.48 40.48 40.48 251 -0.00(-0.00%)
Jul 09, 2014 40.38 40.52 40.38 40.48 1,204 +0.07(+0.17%)
Jul 08, 2014 40.20 40.41 40.20 40.41 54,041 -0.17(-0.41%)
Jul 07, 2014 40.56 40.72 40.56 40.58 4,200 -0.08(-0.19%)
Jul 03, 2014 40.65 40.65 40.65 40.65 0 +0.00(+0.00%)
Jul 01, 2014 40.65 40.65 40.65 40.65 204 +0.38(+0.95%)
Jun 30, 2014 40.31 40.31 40.27 40.27 2,676 +0.11(+0.27%)
Jun 27, 2014 40.22 40.22 40.16 40.16 952 +0.20(+0.49%)
Jun 26, 2014 39.97 39.97 39.97 39.97 55 +0.00(+0.00%)
Jun 25, 2014 39.97 39.97 39.97 39.97 281 -0.17(-0.41%)
Jun 24, 2014 40.14 40.14 40.14 40.14 125 -0.21(-0.51%)
Jun 23, 2014 40.34 40.34 40.34 40.34 512 +0.08(+0.19%)
Jun 20, 2014 40.26 40.26 40.26 40.26 208 +0.20(+0.49%)
Jun 19, 2014 39.97 40.12 39.97 40.07 1,054 +0.24(+0.61%)
Jun 18, 2014 39.78 39.82 39.78 39.82 378 +0.01(+0.02%)
Jun 17, 2014 39.79 39.94 39.79 39.81 327 +0.24(+0.62%)
Jun 12, 2014 39.57 39.57 39.57 39.57 257 -0.23(-0.57%)
Jun 10, 2014 39.76 39.80 39.80 39.80 307 +0.73(+1.88%)
Jun 06, 2014 39.06 39.06 39.06 39.06 5 +0.00(+0.00%)
Jun 05, 2014 39.06 39.06 39.06 39.06 24 +0.00(+0.00%)
Jun 03, 2014 39.06 39.06 39.06 39.06 0 -0.24(-0.62%)
Jun 02, 2014 39.31 39.31 39.31 39.31 253 +0.24(+0.63%)
May 30, 2014 39.06 39.06 39.06 39.06 103 +0.47(+1.21%)
May 29, 2014 38.59 38.59 38.59 38.59 24 +0.00(+0.00%)
May 27, 2014 38.59 38.59 38.59 38.59 0 +0.00(+0.00%)
May 23, 2014 38.59 38.59 38.59 38.59 102 +0.28(+0.74%)
May 21, 2014 38.31 38.31 38.31 38.31 0 -0.26(-0.68%)
May 20, 2014 38.57 38.57 38.57 38.57 128 +0.29(+0.76%)
May 19, 2014 38.28 38.28 38.28 38.28 397 +1.44(+3.90%)
May 16, 2014 36.46 36.85 36.08 36.84 3,093 -1.28(-3.36%)
May 13, 2014 38.12 38.12 38.12 38.12 0 +0.00(+0.00%)
May 09, 2014 38.12 38.12 38.12 38.12 307 -0.29(-0.76%)
May 06, 2014 38.42 38.42 38.42 38.42 0 +0.00(+0.00%)
May 05, 2014 38.42 38.42 38.42 38.42 79 +0.00(+0.00%)
May 02, 2014 38.40 38.42 38.40 38.42 821 +0.08(+0.20%)
May 01, 2014 38.34 38.34 38.34 38.34 205 +0.02(+0.05%)
Apr 30, 2014 38.16 38.32 38.16 38.32 1,142 +0.21(+0.54%)
Apr 29, 2014 38.11 38.11 38.11 38.11 595 +0.08(+0.21%)
Apr 28, 2014 38.04 38.04 38.04 38.04 459 -0.12(-0.33%)
Apr 25, 2014 38.17 38.19 38.12 38.16 1,254 -0.27(-0.69%)
Apr 24, 2014 38.33 38.43 38.33 38.43 460 +0.04(+0.10%)
Apr 23, 2014 38.39 38.42 38.26 38.39 7,490 -0.03(-0.08%)
Apr 22, 2014 38.25 38.42 38.20 38.42 1,545 +0.25(+0.67%)
Apr 21, 2014 38.00 38.17 37.94 38.16 16,830 +0.16(+0.41%)
Apr 17, 2014 38.07 38.01 38.01 38.01 11,264 +0.20(+0.52%)
Apr 16, 2014 37.86 37.86 37.76 37.81 19,071 +0.53(+1.41%)
Apr 14, 2014 37.30 37.28 37.28 37.28 12,390 +0.12(+0.32%)
Apr 11, 2014 37.18 37.22 37.17 37.17 2,995 -0.93(-2.45%)
Apr 10, 2014 38.10 38.10 38.10 38.10 96 +0.00(+0.00%)
Apr 09, 2014 37.93 38.10 37.93 38.10 517 +0.54(+1.44%)
Apr 08, 2014 37.62 37.67 37.56 37.56 866 -0.11(-0.28%)
Apr 07, 2014 38.04 38.04 37.66 37.66 214 -0.58(-1.51%)
Apr 04, 2014 38.23 38.24 38.23 38.24 457 -0.37(-0.96%)
Apr 03, 2014 38.61 38.61 38.61 38.61 307 +0.05(+0.14%)
Apr 02, 2014 38.56 38.56 38.56 38.56 171 +0.00(+0.00%)
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.