$25.26 0.00 (%) Madrna Glbl Bnd Shs -

May. 3, 2016 | 09:35 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FWDB historical data

Date Open High Low Close Volume
5/3/201625.2625.2625.2625.26311
5/2/201625.1825.2625.1825.263,601
4/29/201625.2525.3025.2525.30756
4/28/201625.2825.2825.2825.28100
4/27/201625.1725.1725.1125.151,007
4/26/201625.0925.1425.0725.132,960
4/25/201625.1425.1425.0725.073,494
4/22/201625.2225.2225.2225.222,992
4/21/201625.2425.2425.2425.240
4/20/201625.3225.3225.2425.241,184
4/19/201625.2225.2225.2225.222,555
4/18/201625.1425.1425.1425.140
4/15/201625.1425.1425.1425.14431
4/14/201625.1425.1625.1425.161,985
4/13/201625.0425.0425.0425.040
4/12/201625.1125.1125.0325.042,353
4/11/201625.1225.1225.1225.121,600
4/8/201625.0925.1025.0225.021,323
4/7/201625.0025.0024.9824.981,261
4/6/201624.9925.0024.9825.005,108
4/5/201625.0025.0025.0025.000
4/4/201625.0025.0025.0025.001,200
4/1/201625.0225.0625.0225.062,945
3/31/201624.9825.0224.9624.967,646
3/30/201624.9325.0124.9324.95674
3/29/201624.8824.9524.8824.9417,715
3/28/201624.7624.7624.7624.760
3/24/201624.7724.7724.7624.761,832
3/23/201624.8724.9224.8724.89865
3/22/201624.9024.9124.8924.891,299
3/21/201624.9624.9624.9124.913,298
3/18/201625.0025.0224.9324.9510,690
3/17/201624.8824.9324.8824.8910,178
3/16/201624.7024.7824.6324.768,048
3/15/201624.6424.7324.6424.6515,468
3/14/201624.7024.7024.6924.693,979
3/11/201624.7124.7124.7024.70201
3/10/201624.6124.7124.5724.6050,490
3/9/201624.5724.6124.5324.5621,182
3/8/201624.5924.6624.5624.564,498
3/7/201624.5224.5424.5124.5134,722
3/4/201624.5024.5024.4924.4915,937
3/3/201624.4524.5224.4524.4513,523
3/2/201624.3724.3724.3624.3615,871
3/1/201624.3524.3524.3524.350
2/29/201624.3724.3724.3524.354,085
2/26/201624.3024.4224.3024.422,849
2/25/201624.3024.3324.3024.323,131
2/24/201624.0124.2723.9624.275,646
2/23/201624.2224.2724.2224.2511,985
2/22/201624.2824.2924.2724.283,754
2/19/201624.2724.2724.1624.16279
2/18/201624.1124.1124.1124.110
2/17/201624.1124.1124.1124.110
2/16/201624.1124.1124.0924.111,637
2/12/201624.0924.1124.0724.1113,106
2/11/201624.1424.1524.1424.151,203
2/10/201624.1524.2024.1524.181,504
2/9/201624.2024.2124.1524.153,229
2/8/201624.4224.4224.1924.19251
2/5/201624.2524.2524.2524.25752
2/4/201624.4124.4124.3224.323,696
2/3/201624.2724.4124.2624.417,095
2/2/201624.2324.2324.2324.23163
2/1/201624.2424.2824.2324.2410,130
1/29/201624.3524.3524.2524.257,426
1/28/201624.2424.2424.1924.2017,095
1/27/201624.1724.1724.1724.17455
1/26/201624.2324.2324.2324.230
1/25/201624.2324.2324.2324.230
1/22/201624.2224.2324.2224.23310
1/21/201624.1024.1024.1024.10575
1/20/201624.1424.1824.1424.18597
1/19/201624.2824.2824.1424.142,996
1/15/201624.1024.1824.1024.181,473
1/14/201624.1224.2624.1224.253,167
1/13/201624.2924.2924.2524.256,137
1/12/201624.3124.3124.3124.310
1/11/201624.7124.7124.3124.31393
1/8/201624.4724.4724.4724.470
1/7/201624.4724.4724.4724.470
1/6/201624.4724.4724.4724.470
1/5/201624.4324.4724.3824.478,761
1/4/201624.3624.3724.3424.371,035
12/31/201524.4324.4724.4324.472,478
12/30/201524.4124.4624.4124.464,326
12/29/201524.4024.4524.4024.416,233
12/28/201524.4424.4424.4424.440
12/24/201524.4424.4424.4424.441,300
12/23/201524.4224.5624.4224.565,381
12/22/201524.4324.4324.4324.430
12/21/201524.4324.4324.4324.430
12/18/201524.4324.4324.4324.430
12/17/201524.5324.5324.4324.4311,361
12/16/201524.3724.3724.3724.37500
12/15/201524.4024.4024.3424.348,285
12/14/201524.4624.4624.4624.460
12/11/201524.5124.5124.4624.461,459
12/10/201524.6924.6924.5324.5312,156
12/9/201524.7024.7024.7024.70195
  • Showing 1-100 of 1,218 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center