$25.05 +0.26 (%) Madrna Glbl Bnd Shs -

Dec. 5, 2016 | 02:22 PM

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
12/2/201624.7924.7924.7924.790
12/1/201624.7624.8024.7624.792,495
11/30/201625.0425.0624.8724.872,469
11/29/201625.1225.1225.0425.041,368
11/28/201625.0025.0025.0025.00229
11/25/201625.1825.1825.1825.180
11/23/201625.1825.1825.1825.180
11/21/201625.0225.0225.0225.02155
11/18/201624.7524.7524.7524.750
11/17/201624.7524.7524.7524.750
11/16/201624.7524.7524.7524.750
11/15/201624.7524.7524.7524.75200
11/14/201624.9524.9524.8224.82350
11/11/201625.1725.1724.9024.9016,447
11/10/20160.000.000.000.000
11/9/201625.4925.4925.4925.49126
11/8/201625.4525.4525.4525.450
11/7/201625.4525.4525.4525.45160
11/4/201625.4125.4125.4125.410
11/3/201625.4125.4125.4025.4122,177
11/2/201625.5825.5825.4025.402,808
11/1/201625.6825.6825.6525.657,838
10/31/201625.7025.7025.7025.700
10/28/201625.6725.7025.6725.701,741
10/27/201625.5225.5225.5225.52172
10/26/201625.7225.7225.7225.720
10/25/201625.6925.7225.6925.72350
10/24/201625.8225.8225.8225.820
10/21/201625.8225.8225.8225.820
10/20/201625.8225.8225.8225.820
10/19/201625.8225.8225.8225.82250
10/18/201625.7525.7525.7525.750
10/17/201625.6025.7525.6025.75359
10/14/201625.6225.6225.6225.620
10/13/201625.6325.6725.6225.626,905
10/12/201625.6625.8225.6025.826,111
10/11/201625.7425.7525.7125.752,700
10/10/201625.7225.7325.7125.7111,753
10/7/201625.8125.8125.8125.810
10/6/201625.8125.8125.8125.810
10/5/201625.8125.8125.8125.810
10/4/201625.8125.8125.8125.81203
10/3/201625.8126.0625.8125.96621
9/30/201626.0026.0026.0026.000
9/29/201626.0026.0026.0026.00539
9/28/201626.0026.0026.0026.00119
9/27/201625.8725.9225.8725.921,120
9/26/201625.9825.9825.9825.98203
9/23/201625.9325.9325.9325.93100
9/22/201626.0926.0926.0926.09920
9/21/201625.9425.9425.7925.791,716
9/20/201625.6825.6825.6825.680
9/19/201625.6825.6825.6825.680
9/16/201625.8725.8725.6825.68470
9/15/201625.8725.8825.8725.881,440
9/14/201625.8925.8925.8925.89152
9/13/201625.8425.8425.8425.84241
9/12/201625.8225.9825.7625.9823,599
9/9/201625.9925.9925.8425.84584
9/8/201626.1826.2026.1726.2015,931
9/7/201626.0726.0726.0726.070
9/6/201626.1426.2226.0726.07404
9/2/201626.1826.1825.9425.964,773
9/1/201625.8225.8225.8225.82100
8/31/201625.9225.9525.9225.95570
8/30/201626.1326.1326.1326.13113
8/29/201626.1226.1226.1226.12615
8/26/201625.9626.0725.8826.077,835
8/25/201626.1626.1625.9225.935,080
8/24/201626.1026.1126.0726.101,100
8/23/201626.0026.2426.0026.247,920
8/22/201626.1926.1926.0326.061,696
8/19/201626.0226.0726.0126.031,600
8/18/201626.1926.1926.0326.048,514
8/17/201625.8726.1225.8726.121,219
8/16/201625.9426.0625.9425.943,844
8/15/201626.0926.0925.9525.951,555
8/12/201626.0926.1026.0126.103,760
8/11/201625.8025.8025.8025.800
8/10/201625.8025.8025.8025.800
8/9/201625.8025.8025.8025.800
8/8/201625.8025.8025.8025.80186
8/5/201625.8025.8525.8025.85235
8/4/201625.8125.8125.7925.792,610
8/3/201625.7325.8025.7225.80738
8/2/201625.8125.8125.8125.81201
8/1/201625.8025.8025.8025.80276
7/29/201625.9325.9325.9025.90435
7/28/201625.7325.7325.7325.730
7/27/201625.7325.7325.7325.73405
7/26/201625.9425.9425.9425.940
7/25/201625.9425.9425.9425.940
7/22/201625.9425.9425.9425.940
7/21/201625.9425.9425.9425.940
7/20/201625.9425.9425.9425.94192
7/19/201625.7225.7225.7225.720
7/18/201625.7225.7225.7225.720
7/15/201625.7225.7225.7225.72158
7/14/201625.5025.9025.5025.902,264
7/13/201625.7625.7625.7625.76125
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center