$41.26 -0.05 (%) Madrna Domestic Shs Madrona Domestic ETF - NYSEARCA

Aug. 28, 2015 | 03:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FWDD historical data

Date Open High Low Close Volume
8/28/201540.8141.6240.8141.265,961
8/27/201541.1241.5140.9041.311,021
8/26/201539.4340.0139.4340.012,209
8/25/201540.2740.2740.1040.182,011
8/24/201541.7441.7439.9439.943,226
8/21/201541.3741.3741.3241.323,160
8/20/201543.4943.4942.6042.601,539
8/19/201544.2444.2443.3843.612,601
8/18/201544.0044.0043.8843.882,050
8/17/201543.7343.9543.7343.95700
8/14/201543.6843.6843.6843.68138
8/13/201543.6543.6543.5943.623,119
8/12/201543.2843.2843.2543.25766
8/11/201543.6043.6043.6043.603,935
8/10/201544.2144.2144.2144.21775
8/7/201543.3443.3443.3343.341,182
8/6/201543.4843.4843.4843.48765
8/5/201544.4344.4344.4344.43102
8/4/201544.0244.0243.9243.92371
8/3/201543.7544.0943.7043.812,558
7/31/201544.2944.2944.1444.149,112
7/30/201543.8044.1243.8044.088,641
7/29/201543.4843.8143.4843.74444
7/28/201542.9843.6942.9843.69252
7/27/201543.2343.3043.2143.214,337
7/24/201543.8143.8143.4443.698,064
7/23/201543.9144.1843.8044.093,957
7/22/201544.6444.6444.2344.284,050
7/21/201544.2944.2944.2944.29337
7/20/201544.4844.4944.4844.49578
7/17/201544.4144.4244.4144.421,041
7/16/201544.5644.5644.5644.562,235
7/15/201544.1844.3744.1844.37691
7/14/201544.6244.6244.2544.473,773
7/13/201543.9544.1743.9544.141,013
7/10/201543.5143.7143.5143.71675
7/9/201543.2643.2943.2643.292,574
7/8/201543.2943.2943.1443.255,601
7/7/201543.7943.7943.7943.79770
7/6/201544.1744.1743.5443.541,315
7/2/201542.7543.9342.7543.935,711
7/1/201544.5545.0743.9843.981,880
6/30/201543.7343.8743.6443.691,804
6/29/201544.0044.0043.7443.742,749
6/26/201544.4544.4544.4544.45212
6/25/201544.6244.6244.6244.62170
6/24/201545.0347.2044.7844.784,596
6/23/201545.3445.3445.1045.10542
6/22/201545.1645.1644.8744.87629
6/19/201544.7244.7244.7244.720
6/18/201544.8744.9944.7244.723,431
6/17/201544.2844.2844.2844.28200
6/16/201544.3744.3744.3744.37335
6/15/201545.1645.1644.0144.011,636
6/12/201544.3144.3144.3144.31169
6/11/201544.5644.5944.5644.59700
6/10/201544.1244.4144.1244.41333
6/9/201544.0144.2043.9043.901,676
6/8/201544.2544.2544.0044.00869
6/5/201544.1944.2944.1944.29305
6/4/201545.0345.0344.3444.401,825
6/3/201545.3345.3345.3345.330
6/2/201544.4645.3344.4645.33481
6/1/201544.7144.7144.7144.710
5/29/201544.4544.7244.4144.712,002
5/28/201544.6444.6444.6244.62798
5/27/201545.4145.4144.4244.774,931
5/26/201545.7645.7644.3144.31336
5/22/201544.9044.9044.9044.90116
5/21/201544.9644.9644.9644.96835
5/20/201544.6144.7744.6144.77775
5/19/201544.9445.0244.8244.844,152
5/18/201544.8444.8444.8444.84368
5/15/201544.6844.6844.6844.68151
5/14/201544.4844.6444.4844.642,463
5/13/201544.1444.2944.1444.291,192
5/12/201544.2944.2944.2944.293,890
5/11/201544.5044.5044.5044.50319
5/8/201543.9644.5143.9644.511,054
5/7/201543.9343.9343.9343.93183
5/6/201544.2144.2144.2144.210
5/5/201544.2244.2244.2144.213,985
5/4/201544.5444.5444.5444.54102
5/1/201544.0144.0144.0144.010
4/30/201544.0644.0644.0144.015,185
4/29/201544.2044.2144.2044.2111,137
4/28/201544.2344.3944.2344.397,167
4/27/201544.3744.3744.2944.352,775
4/24/201544.5944.5944.5944.590
4/23/201544.4544.6944.2944.591,802
4/22/201544.2644.3044.2644.29625
4/21/201543.9043.9043.9043.900
4/20/201543.9043.9043.9043.90286
4/17/201543.8843.9743.8843.96501
4/16/201544.4044.4044.3944.39940
4/15/201544.4444.4544.4444.45502
4/14/201543.9244.1543.9244.151,531
4/13/201544.3444.3444.3444.340
4/10/201544.2444.3444.2444.34480
4/9/201544.0044.0044.0044.000
  • Showing 1-100 of 1,050 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!