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 (%)
Aug 31, 2016 42.09 42.14 42.09 42.14 217 -0.28(-0.65%)
Aug 30, 2016 42.42 42.42 42.42 42.42 101 -0.15(-0.36%)
Aug 29, 2016 42.69 42.69 42.57 42.57 661 +0.34(+0.81%)
Aug 26, 2016 42.38 42.38 40.75 42.23 1,322 +0.05(+0.12%)
Aug 25, 2016 42.33 42.33 42.18 42.18 396 -0.42(-0.99%)
Aug 24, 2016 42.61 42.61 42.61 42.61 101 -0.16(-0.37%)
Aug 23, 2016 42.48 42.90 42.48 42.76 1,709 +0.32(+0.75%)
Aug 22, 2016 42.36 42.49 42.36 42.45 1,637 -0.16(-0.37%)
Aug 19, 2016 42.61 42.61 42.61 42.61 305 +0.10(+0.24%)
Aug 18, 2016 42.49 42.51 42.49 42.51 643 +0.26(+0.62%)
Aug 17, 2016 42.21 42.24 42.15 42.24 4,356 -0.09(-0.21%)
Aug 16, 2016 42.33 42.33 42.33 42.33 1,300 -0.19(-0.44%)
Aug 15, 2016 42.60 42.69 42.52 42.52 1,831 +0.18(+0.42%)
Aug 12, 2016 42.32 42.34 42.31 42.34 4,129 +0.24(+0.56%)
Aug 08, 2016 42.16 42.10 42.10 42.10 4,678 +0.23(+0.54%)
Aug 05, 2016 41.82 41.89 41.82 41.88 1,581 +0.14(+0.34%)
Aug 04, 2016 41.67 41.74 41.67 41.74 1,683 -0.16(-0.39%)
Aug 01, 2016 41.90 41.90 41.90 41.90 406 -0.14(-0.34%)
Jul 29, 2016 42.09 42.09 42.05 42.05 433 -0.20(-0.47%)
Jul 28, 2016 41.96 42.24 41.92 42.24 3,576 +0.23(+0.55%)
Jul 22, 2016 42.02 42.02 42.02 42.02 101 +0.22(+0.52%)
Jul 21, 2016 41.80 41.80 41.80 41.80 237 -0.17(-0.40%)
Jul 20, 2016 41.79 41.97 41.79 41.97 2,681 +0.53(+1.28%)
Jul 19, 2016 41.44 41.44 41.44 41.44 102 -0.30(-0.73%)
Jul 18, 2016 41.32 41.79 40.58 41.74 7,442 +0.16(+0.39%)
Jul 15, 2016 41.58 41.58 41.58 41.58 160 -0.15(-0.36%)
Jul 14, 2016 41.66 41.73 41.58 41.73 4,154 +0.43(+1.05%)
Jul 13, 2016 41.19 41.30 41.19 41.30 403 -0.17(-0.41%)
Jul 12, 2016 40.95 41.46 40.95 41.46 5,177 +0.89(+2.21%)
Jul 08, 2016 40.53 40.57 40.57 40.57 2,237 +0.90(+2.28%)
Jul 07, 2016 39.67 39.78 39.67 39.67 4,210 +0.07(+0.19%)
Jul 06, 2016 39.60 39.60 39.60 39.59 165 -0.09(-0.24%)
Jun 30, 2016 39.54 39.94 39.54 39.69 205 +1.46(+3.81%)
Jun 28, 2016 38.23 38.31 38.23 38.23 38 +0.35(+0.93%)
Jun 27, 2016 37.88 37.88 37.71 37.88 2,229 -2.01(-5.04%)
Jun 24, 2016 38.98 39.88 38.98 39.88 634 -1.02(-2.49%)
Jun 23, 2016 40.90 40.90 40.90 40.90 118 +0.36(+0.90%)
Jun 22, 2016 40.17 40.54 40.17 40.54 2,542 +0.06(+0.16%)
Jun 20, 2016 40.86 40.86 40.48 40.48 1 +0.23(+0.56%)
Jun 17, 2016 40.25 40.25 40.25 40.25 2,003 -0.12(-0.30%)
Jun 15, 2016 40.26 40.37 40.26 40.37 1 +0.51(+1.28%)
Jun 14, 2016 39.93 40.10 39.86 39.86 7,666 -0.76(-1.86%)
Jun 10, 2016 40.87 40.87 40.62 40.62 1 -0.66(-1.60%)
Jun 09, 2016 41.18 41.34 41.15 41.28 958 -0.17(-0.41%)
Jun 08, 2016 41.45 41.45 41.45 41.45 306 +0.10(+0.24%)
Jun 06, 2016 41.27 41.35 41.35 41.35 508 +0.38(+0.94%)
Jun 03, 2016 40.95 40.96 40.95 40.96 203 -0.24(-0.57%)
Jun 02, 2016 41.23 41.28 41.14 41.20 2,192 +0.15(+0.36%)
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.