$25.73 +0.17 (%) Madrna Glbl Bnd Shs - NYSEARCA

Nov. 20, 2014 | 03:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FWDB historical data

Date Open High Low Close Volume
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
10/6/201425.8125.8125.8125.810
10/3/201425.8525.8725.8025.8117,734
10/2/201425.8725.8725.7925.8012,553
10/1/201425.8525.8825.8225.8717,042
9/30/201425.8325.8325.8325.83101
9/29/201425.7825.8525.7825.852,919
9/26/201425.9025.9025.9025.900
9/25/201425.8625.9025.8625.9013,992
9/24/201425.8725.8725.8725.870
9/23/201425.9525.9525.9525.950
9/22/201426.0126.0125.9525.9511,067
9/19/201426.0126.0126.0126.01375
9/18/201426.0026.0026.0026.000
9/17/201426.0426.0426.0026.00336
9/16/201426.0326.0326.0226.02850
9/15/201426.1526.1525.9826.001,459
9/12/201426.0426.0426.0326.03450
9/11/201426.1226.1226.1226.12269
9/10/201426.1326.1326.1326.13121
9/9/201426.1726.1726.1526.152,398
9/8/201426.1726.2926.1726.232,942
9/5/201426.2926.2926.2926.290
9/4/201426.3426.3526.2926.296,467
9/3/201426.3126.3826.3126.381,058
9/2/201426.4026.4026.3326.33522
8/29/201426.4626.4626.4626.460
8/28/201426.4226.4626.4126.461,804
8/27/201426.3926.3926.3926.390
8/26/201426.3326.3926.3326.393,542
8/25/201426.9126.9126.3026.372,553
8/22/201426.3426.3426.3326.343,357
8/21/201426.3826.4026.3826.40307
8/20/201426.3326.3426.3326.342,477
8/19/201426.3526.3526.3326.3315,155
8/18/201426.2926.2926.2926.291,221
8/15/201426.3626.3626.3626.36385
8/14/201426.2926.3026.2926.304,822
8/13/201426.1426.2226.1426.201,185
8/12/201426.2026.2026.2026.200
8/11/201426.4926.4926.1226.204,066
8/8/201426.1326.1326.1326.130
8/7/201426.1426.1426.1326.133,739
8/6/201426.1326.1326.1326.131,287
8/5/201426.1126.1226.1026.12963
8/4/201426.0726.0926.0726.09862
8/1/201426.0526.1426.0526.142,081
7/31/201426.0726.1726.0726.103,166
7/30/201426.2126.2526.1426.148,456
7/29/201426.3626.3726.3426.353,777
7/28/201426.6126.6126.3226.352,401
7/25/201426.3926.3926.3926.390
7/24/201426.3326.3926.3326.398,315
7/23/201426.4226.4226.3926.402,959
7/22/201426.3326.3526.3326.354,164
7/21/201426.3926.3926.3326.333,698
7/18/201426.3526.3526.3526.35600
7/17/201426.3826.3826.3226.329,200
7/16/201426.2626.3926.2626.39107,587
7/15/201426.4226.4226.3126.31545
7/14/201426.4226.4226.3726.3826,995
7/11/201426.3626.3926.3526.399,908
7/10/201426.3926.4026.3326.3315,875
7/9/201426.3426.4126.3426.372,084
7/8/201426.3426.3626.3226.32108,101
7/7/201426.2726.3126.2726.286,846
7/3/201426.3826.3826.3826.380
7/2/201426.4026.4526.3826.3812,405
  • Showing 1-100 of 859 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center