$25.57 -0.10 (%) Madrna Glbl Bnd Shs - NYSEARCA

Mar. 3, 2015 | 03:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FWDB historical data

Date Open High Low Close Volume
3/3/201525.6025.6025.5725.571,031
3/2/201525.6725.7025.6425.675,004
2/27/201525.7425.7425.7425.740
2/26/201525.7425.7425.7425.741,579
2/25/201525.7025.7025.6925.704,487
2/24/201525.5725.5725.5725.570
2/23/201525.5725.5725.5725.57153
2/20/201525.7025.7025.7025.70369
2/19/201525.7025.7025.5725.692,027
2/18/201525.5925.5925.5925.59284
2/17/201525.7125.7125.6125.671,291
2/13/201525.6825.7225.6825.72723
2/12/201525.7125.7125.7125.710
2/11/201525.7125.7125.7125.714,550
2/10/201525.6725.6725.6725.670
2/9/201525.6725.6725.6725.67210
2/6/201525.8025.8025.8025.800
2/5/201525.7725.7725.7725.770
2/4/201525.8325.8325.8325.830
2/3/201525.8025.8425.8025.831,249
2/2/201525.8625.8625.8325.861,296
1/30/201525.7725.7725.7725.770
1/29/201525.7625.7625.7625.760
1/28/201525.7125.7725.7125.762,359
1/27/201525.7725.7725.7725.77143
1/26/201525.7125.7125.7025.70976
1/23/201525.7225.8325.7225.764,810
1/22/201525.7725.7725.7725.770
1/21/201525.7625.7725.7625.771,230
1/20/201525.7025.7825.7025.733,582
1/16/201525.7425.7425.6725.68622
1/15/201525.7025.8125.7025.723,021
1/14/201525.6425.6425.6425.640
1/13/201525.7225.7225.6425.642,021
1/12/201525.7225.7225.7225.72370
1/9/201525.7125.7125.7125.71518
1/8/201525.6825.6925.6825.693,508
1/6/201525.5325.5325.5325.53163
1/5/201525.5225.6425.5225.645,858
1/2/201525.6325.6325.4725.5314,322
12/31/201425.6025.6125.6025.60624
12/30/201425.6425.6425.5225.526,698
12/29/201425.5825.7325.5525.73892
12/26/201425.4025.4025.3525.40878
12/24/201425.5225.5325.4525.521,176
12/23/201425.6225.6425.6125.641,120
12/22/201425.6425.6725.6425.67301
12/19/201425.6025.7125.6025.71472
12/18/201426.4227.9225.5225.6310,835
12/17/201425.4825.9425.4825.903,873
12/16/201425.4625.8525.4025.483,371
12/15/201425.5425.5425.5425.54230
12/12/201425.5425.5625.5425.56612
12/11/201426.0826.0825.6125.612,064
12/10/201425.6825.6825.6025.666,830
12/9/201425.6825.7325.6825.693,725
12/8/201425.6325.6925.6325.692,241
12/5/201425.6825.6825.6825.680
12/4/201425.6825.6825.6825.680
12/3/201425.7625.7625.7625.760
12/2/201425.7726.0225.7525.7628,612
12/1/201425.8926.1025.8225.838,822
11/28/201425.9125.9125.9125.91442
11/26/201425.8525.8525.8425.843,323
11/25/201425.7325.7325.7325.730
11/24/201425.7425.8125.7325.732,712
11/21/201425.8125.8125.8125.811,072
11/20/201425.7925.8025.7325.736,006
11/19/201425.5525.5625.5525.56334
11/18/201425.7125.7125.7125.710
11/17/201425.7125.7125.7125.71404
11/14/201425.7525.7725.7525.771,566
11/13/201425.8125.8125.8125.810
11/12/201425.8125.8225.8025.812,914
11/11/201425.7425.7425.6925.7413,826
11/10/201425.7425.7425.7425.74494
11/7/201425.7725.7725.7725.770
11/6/201425.7925.8025.7725.772,732
11/5/201425.8225.8225.7825.815,196
11/4/201425.8625.8625.8425.841,530
11/3/201426.4226.4225.7525.817,103
10/31/201425.6125.9025.6125.883,808
10/30/201425.8925.9025.7825.8017,798
10/29/201425.8125.8525.7425.853,648
10/28/201425.9025.9125.8525.911,002
10/27/201425.8825.9125.8025.812,198
10/24/201425.9325.9325.9025.932,910
10/23/201425.9225.9225.9225.920
10/22/201425.9625.9625.8925.92866
10/21/201425.9425.9425.9325.93691
10/20/201425.7925.7925.7925.790
10/17/201425.8225.8225.8225.820
10/16/201425.8125.8225.8125.82398
10/15/201425.8125.9525.8525.852,264
10/14/201425.8225.8225.8125.811,085
10/13/201425.7925.7925.7925.790
10/10/201425.9125.9125.9125.910
10/9/201426.0826.0825.9125.9118,768
10/8/201425.8225.8225.8225.820
10/7/201425.8525.8525.8525.850
  • Showing 1-100 of 926 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center