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 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%)
Apr 01, 2014 38.25 38.60 38.25 38.56 651 +0.31(+0.81%)
Mar 31, 2014 38.25 38.25 38.25 38.25 2,048 +0.31(+0.82%)
Mar 28, 2014 37.99 38.01 37.94 37.94 1,870 +0.19(+0.49%)
Mar 27, 2014 37.64 37.77 37.64 37.75 5,196 -0.47(-1.23%)
Mar 26, 2014 38.22 38.22 38.22 38.22 148 +0.00(+0.00%)
Mar 25, 2014 38.22 38.22 38.22 38.22 157 -0.31(-0.81%)
Mar 24, 2014 38.53 38.53 38.53 38.53 68 +0.00(+0.00%)
Mar 21, 2014 38.54 38.54 38.53 38.53 1,113 +0.46(+1.21%)
Mar 20, 2014 38.04 38.07 38.04 38.07 409 -0.22(-0.57%)
Mar 19, 2014 38.19 38.47 38.06 38.29 2,405 +0.03(+0.08%)
Mar 18, 2014 38.24 38.47 38.24 38.26 2,542 +0.25(+0.67%)
Mar 17, 2014 38.11 38.11 38.01 38.01 3,012 +0.15(+0.39%)
Mar 14, 2014 37.83 37.86 37.83 37.86 819 -0.15(-0.38%)
Mar 13, 2014 38.37 38.42 38.01 38.01 689 -0.18(-0.47%)
Mar 12, 2014 38.22 38.27 38.15 38.19 1,602 -0.34(-0.88%)
Mar 11, 2014 38.42 38.52 38.35 38.52 3,260 +0.18(+0.46%)
Mar 10, 2014 38.91 38.91 38.35 38.35 797 -0.23(-0.61%)
Mar 07, 2014 38.58 38.58 38.58 38.58 274 +0.05(+0.13%)
Mar 06, 2014 38.53 38.53 38.53 38.53 3 +0.00(+0.00%)
Mar 05, 2014 38.42 38.53 38.42 38.53 3,649 +0.82(+2.17%)
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.