$43.90 +0.36 (%) Madrna Domestic Shs Madrona Domestic ETF - NYSEARCA

Mar. 30, 2015 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FWDD historical data

Date Open High Low Close Volume
3/27/201543.5443.5443.5443.540
3/26/201543.0743.5443.0743.543,766
3/25/201544.2544.2544.2544.250
3/24/201544.2544.3544.2144.257,730
3/23/201544.4944.4944.4944.490
3/20/201544.3044.5444.2544.491,132
3/19/201543.9344.0543.9344.013,779
3/18/201543.1944.4043.1344.2922,594
3/17/201543.1843.5643.1843.56547
3/16/201543.2043.2043.2043.20212
3/13/201543.6643.6642.8542.922,573
3/11/201542.9342.9342.8142.834,285
3/10/201542.8842.9242.8842.921,575
3/9/201543.4143.4143.4143.410
3/6/201543.5643.5643.4143.411,701
3/5/201544.0244.1344.0244.13410
3/4/201544.0144.0144.0144.010
3/3/201544.0044.2344.0044.011,417
3/2/201544.3644.3644.1144.36549
2/27/201544.1044.1044.1044.10111
2/26/201544.3644.3644.3144.361,938
2/25/201544.3644.3644.3644.36791
2/24/201544.2944.2944.2944.29260
2/23/201544.2644.2844.0944.28984
2/20/201544.3844.3844.3844.38186
2/19/201544.1844.2843.9844.224,207
2/18/201543.7944.0243.7944.022,818
2/17/201543.0343.8843.0343.882,715
2/13/201543.1743.1743.1743.170
2/12/201543.1743.1743.1743.17315
2/11/201543.1243.1243.1243.12980
2/10/201542.8442.8442.8442.84105
2/9/201542.8242.8242.8242.820
2/6/201542.7142.9042.7142.821,939
2/5/201542.2242.2242.2242.220
2/4/201542.3242.3942.2242.22526
2/3/201541.5742.3141.5742.31710
2/2/201540.8941.0740.8641.07802
1/30/201541.1441.1441.0941.09601
1/29/201541.0041.0041.0041.00220
1/28/201542.3542.3541.3041.301,593
1/27/201541.9041.9041.9041.90542
1/26/201541.7542.1741.7542.171,732
1/23/201541.9442.0141.9442.012,364
1/22/201541.6542.3841.6542.38720
1/21/201541.2541.6141.2541.613,162
1/20/201540.8341.1640.8341.16305
1/16/201540.6940.6940.6940.69119
1/15/201540.8240.8440.5040.502,926
1/14/201540.8440.8440.8440.84391
1/13/201541.6641.6641.1841.181,317
1/12/201541.6441.6441.6441.64252
1/9/201542.0542.2042.0142.011,462
1/8/201542.5542.6442.4242.425,195
1/6/201541.9441.9441.1241.12747
1/5/201542.1242.1241.6141.882,788
1/2/201543.1043.1043.1043.100
12/31/201443.2043.2043.1043.10768
12/30/201443.3543.3543.0643.342,842
12/29/201433.4533.4533.4533.450
12/26/201443.0443.0443.0443.040
12/24/201443.0443.0443.0443.04520
12/23/201443.1743.1743.1743.17841
12/22/201442.9242.9242.9242.92160
12/19/201443.2543.2843.2443.26835
12/18/201442.6042.6042.2642.493,894
12/17/201442.0242.0241.0041.641,636
12/16/201441.2441.2441.2441.24160
12/15/201441.2941.2941.2941.29430
12/12/201441.7841.7841.1641.16856
12/11/201442.4342.4342.4342.431,506
12/10/201441.7742.0641.7742.061,369
12/9/201442.3842.3842.3842.38100
12/8/201442.5842.6542.5842.65262
12/5/201441.0241.0241.0241.020
12/4/201441.1341.1341.1341.130
12/3/201440.7040.7040.7040.700
12/2/201442.5542.5542.5542.550
12/1/201442.5542.5542.5542.55691
11/28/201442.9143.0542.9143.05250
11/26/201442.9943.0042.9843.004,850
11/25/201443.3843.3843.3843.380
11/24/201443.1743.3843.1643.381,050
11/21/201444.4544.4542.9142.911,509
11/20/201442.9542.9542.6842.952,254
11/19/201442.5342.5342.5342.530
11/18/201442.5142.6142.5142.532,630
11/17/201442.4042.4042.3742.382,807
11/14/201442.4042.4042.3942.39770
11/13/201432.4132.4132.4132.410
11/12/201442.5842.5842.5842.580
11/11/201443.4743.4742.3042.5815,866
11/10/201443.3943.3942.2442.472,232
11/7/201442.4742.4742.3542.35580
11/6/201442.1542.3742.1542.37890
11/5/201442.1442.1442.0742.131,478
11/4/201441.9342.9641.8741.87796
11/3/201442.4142.4142.4042.40510
10/31/201441.6041.6041.6041.600
10/30/201441.3741.6041.3741.607,951
  • Showing 1-100 of 943 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center