MADRONA DOMESTIC ETF $33.39


20/5/2013 02:20 PM  |  NYSEARCA : FWDD  |  Industries :
Type:

FWDD historical data

Date Open High Low Close Volume
5/20/2013 33.55 33.55 33.30 33.39 9
5/17/2013 33.08 33.08 33.08 33.08 3
5/16/2013 32.83 32.83 32.83 32.83 0
5/15/2013 32.83 32.83 32.83 32.83 0
5/14/2013 32.80 32.92 32.72 32.83 59
5/13/2013 32.59 32.59 32.59 32.59 4
5/10/2013 32.78 32.78 32.78 32.78 2
5/9/2013 32.40 32.40 32.40 32.40 2
5/8/2013 32.07 32.07 32.07 32.07 0
5/7/2013 32.02 32.10 32.02 32.07 46
5/6/2013 32.04 32.05 32.04 32.05 17
5/3/2013 31.29 31.29 31.29 31.29 0
5/2/2013 31.24 31.50 31.24 31.29 82
5/1/2013 31.21 31.21 31.21 31.21 0
4/30/2013 31.21 31.21 31.21 31.21 0
4/29/2013 31.21 31.21 31.21 31.21 0
4/26/2013 31.28 31.28 31.20 31.21 15
4/25/2013 31.46 31.46 31.40 31.40 5
4/24/2013 30.69 30.69 30.69 30.69 0
4/23/2013 30.69 30.69 30.69 30.69 28
4/22/2013 30.59 30.59 30.59 30.59 2
4/19/2013 30.18 30.18 30.18 30.18 0
4/18/2013 30.16 30.18 30.16 30.18 59
4/17/2013 30.80 30.80 30.80 30.80 0
4/16/2013 30.80 30.80 30.80 30.80 33
4/15/2013 30.97 30.97 30.97 30.97 0
4/12/2013 30.97 30.97 30.97 30.97 0
4/11/2013 30.97 30.97 30.97 30.97 0
4/10/2013 30.97 30.97 30.97 30.97 0
4/9/2013 30.97 30.97 30.97 30.97 2
4/8/2013 30.76 30.76 30.76 30.76 2
4/5/2013 30.48 30.52 30.48 30.52 6
4/4/2013 30.70 30.70 30.70 30.70 0
4/3/2013 30.73 30.73 30.70 30.70 33
4/2/2013 30.88 30.88 30.88 30.88 11
4/1/2013 31.10 31.10 31.10 31.10 0
3/28/2013 31.11 31.11 31.10 31.10 46
3/27/2013 30.50 30.52 30.50 30.52 4
3/26/2013 30.49 30.49 30.49 30.49 0
3/25/2013 30.49 30.49 30.49 30.49 0
3/22/2013 30.49 30.49 30.49 30.49 0
3/21/2013 30.80 30.80 30.49 30.49 42
3/20/2013 30.99 30.99 30.99 30.99 7
3/19/2013 30.42 30.42 30.42 30.42 1
3/18/2013 30.83 30.83 30.83 30.83 0
3/15/2013 30.83 30.83 30.83 30.83 0
3/14/2013 30.83 30.83 30.83 30.83 28
3/13/2013 30.51 30.51 30.51 30.51 0
3/12/2013 30.51 30.51 30.51 30.51 0
3/11/2013 30.51 30.51 30.51 30.51 0
3/8/2013 30.50 30.51 30.50 30.51 10
3/7/2013 30.33 30.33 30.33 30.33 42
3/6/2013 30.45 30.59 30.24 30.54 94
3/5/2013 30.52 30.52 30.52 30.52 24
3/4/2013 29.75 29.75 29.75 29.75 1
3/1/2013 29.83 29.83 29.83 29.83 10
2/28/2013 29.92 29.92 29.92 29.92 6
2/27/2013 29.54 29.54 29.54 29.54 0
2/26/2013 29.54 29.54 29.54 29.54 0
2/25/2013 29.54 29.54 29.54 29.54 3
2/22/2013 30.36 30.36 30.36 30.36 0
2/21/2013 30.36 30.36 30.36 30.36 0
2/20/2013 30.36 30.36 30.36 30.36 0
2/19/2013 30.16 30.36 30.16 30.36 23
2/15/2013 30.03 30.03 30.03 30.03 3
2/14/2013 29.99 29.99 29.99 29.99 0
2/13/2013 29.99 29.99 29.99 29.99 0
2/12/2013 29.99 29.99 29.99 29.99 0
2/11/2013 29.99 29.99 29.99 29.99 2
2/8/2013 30.00 30.00 30.00 30.00 28
2/7/2013 29.67 29.69 29.65 29.69 13
2/6/2013 29.84 29.84 29.83 29.83 4
2/5/2013 29.56 29.65 29.56 29.65 6
2/4/2013 29.57 29.57 29.57 29.57 0
2/1/2013 29.57 29.57 29.57 29.57 0
1/31/2013 29.57 29.57 29.57 29.57 0
1/30/2013 29.62 29.62 29.57 29.57 14
1/29/2013 29.47 29.47 29.47 29.47 3
1/28/2013 29.45 29.45 29.37 29.40 77
1/25/2013 29.58 29.60 29.58 29.60 17
1/24/2013 29.34 29.34 29.34 29.34 1
1/23/2013 29.18 29.18 29.18 29.18 1
1/22/2013 29.15 29.15 29.15 29.15 3
1/18/2013 28.81 28.81 28.81 28.81 0
1/17/2013 28.81 28.81 28.81 28.81 0
1/16/2013 28.81 28.81 28.81 28.81 0
1/15/2013 28.80 28.81 28.75 28.81 15
1/14/2013 28.32 28.32 28.32 28.32 0
1/11/2013 28.32 28.32 28.32 28.32 0
1/10/2013 28.32 28.32 28.32 28.32 0
1/9/2013 28.32 28.32 28.32 28.32 0
1/8/2013 28.32 28.32 28.32 28.32 4
1/7/2013 28.68 28.68 28.68 28.68 0
1/4/2013 28.54 28.68 28.30 28.68 61
1/3/2013 28.50 28.50 28.48 28.48 6
1/2/2013 28.30 28.30 28.30 28.30 7
12/31/2012 27.80 27.80 27.80 27.80 3
12/28/2012 27.34 27.34 27.19 27.20 8
12/27/2012 27.45 27.45 27.45 27.45 0
12/26/2012 27.28 27.45 27.28 27.45 95
Marketplace
Trading Center