$44.70 0.00 (%) Madrna Domestic Shs Madrona Domestic ETF - NYSE ARCA

Dec. 1, 2016 | 04:00 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

FWDD historical data

Date Open High Low Close Volume
12/1/201644.5844.7044.5844.701,397
11/30/201644.7344.9044.5644.565,367
11/29/201644.8744.8744.8744.870
11/28/201644.8744.8744.8744.87308
11/25/201644.7944.7944.7944.790
11/23/201644.7944.7944.7944.790
11/21/201644.5144.6244.5144.626,915
11/18/201644.4444.4444.4444.44247
11/17/201644.5044.5044.5044.501,051
11/16/201644.1544.1544.1544.150
11/15/201644.0644.1644.0644.15500
11/14/201643.9944.1143.9944.112,234
11/11/201643.6243.6843.6243.68575
11/10/201643.0044.0043.0043.772,750
11/9/201642.2743.0342.2743.039,414
11/8/201642.0942.0942.0942.090
11/7/201641.4042.0941.4042.091,370
11/4/201641.1641.3141.1641.314,310
11/3/201641.5041.5241.4041.409,060
11/2/201641.6641.7441.5141.531,601
11/1/201641.7441.8541.7441.852,275
10/31/201641.9641.9641.9641.960
10/28/201642.5042.5041.9641.961,032
10/27/201642.3442.3442.3442.340
10/26/201642.3442.3442.3442.340
10/25/201642.3442.3442.3442.340
10/24/201642.4242.4342.3442.34636
10/21/201642.2542.2542.2542.25100
10/20/201641.8141.8141.8141.810
10/19/201641.8141.8141.8141.810
10/18/201641.8141.8141.8141.810
10/17/201641.8041.8241.7441.811,367
10/14/201641.9441.9441.9441.940
10/13/201641.9541.9641.9441.942,460
10/12/201642.1342.1642.1242.15961
10/11/201642.2042.2042.2042.20100
10/10/201642.7742.7842.7742.782,037
10/7/201642.5842.5842.5842.58300
10/6/201642.5442.5442.5442.540
10/5/201642.5442.5442.5442.540
10/4/201642.5442.5442.5442.54100
10/3/201642.3942.3942.3942.390
9/30/201642.3942.3942.3942.390
9/29/201642.3942.3942.3942.39100
9/28/201642.8842.8842.8842.88100
9/27/201642.5642.5642.5642.56100
9/26/201642.3642.3642.3642.36100
9/23/201642.9842.9842.9842.98194
9/22/201642.3442.3442.3442.340
9/21/201642.3742.3842.3442.341,925
9/20/201642.2342.2342.2342.230
9/19/201642.2342.2442.2242.238,400
9/16/201642.1542.1542.1542.15363
9/15/201642.3542.3542.3542.351,025
9/14/201642.1842.1842.1842.180
9/13/201642.2442.2442.1842.18384
9/12/201642.3042.3042.2442.2417,900
9/9/201643.1343.1343.1343.130
9/8/201643.1343.1343.1343.130
9/7/201643.1343.1343.1343.13500
9/6/201643.0643.0643.0643.060
9/2/201643.0743.0743.0643.06495
9/1/201642.8442.8742.8442.87310
8/31/201642.8142.8642.8142.86214
8/30/201643.1443.1443.1443.14100
8/29/201643.4243.4243.3043.30650
8/26/201643.1043.1041.4542.951,300
8/25/201643.0543.0542.9042.90390
8/24/201643.3343.3343.3343.33100
8/23/201643.2043.6343.2043.491,681
8/22/201643.0843.2143.0843.171,610
8/19/201643.3343.3343.3343.33300
8/18/201643.2243.2343.2243.23633
8/17/201642.9342.9642.8742.964,284
8/16/201643.0543.0543.0543.051,279
8/15/201643.3243.4243.2443.241,801
8/12/201643.0443.0643.0343.064,060
8/11/201642.8242.8242.8242.820
8/10/201642.8242.8242.8242.820
8/9/201642.8242.8242.8242.820
8/8/201642.8843.0742.8242.824,559
8/5/201642.5342.6042.5342.591,555
8/4/201642.3842.4542.3842.451,655
8/3/201642.6142.6142.6142.610
8/2/201642.6142.6142.6142.610
8/1/201642.6142.6142.6142.61375
7/29/201642.8142.8142.7642.76426
7/28/201642.6842.9642.6342.963,517
7/27/201642.7342.7342.7342.730
7/26/201642.7342.7342.7342.730
7/25/201642.7342.7342.7342.730
7/22/201642.7342.7342.7342.73100
7/21/201642.5142.5142.5142.51234
7/20/201642.5042.6842.5042.682,637
7/19/201642.1442.1442.1442.14101
7/18/201642.0242.5041.2742.457,318
7/15/201642.2942.2942.2942.29158
7/14/201642.3742.4442.2942.444,085
7/13/201641.8942.0041.8942.00397
7/12/201641.6542.1741.6542.175,091
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center