Madrna Domestic Shs Madrona Domestic ETF $41.43

up +0.22


22/7/2014 04:00 PM  |  NYSEARCA : FWDD
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FWDD historical data

Date Open High Low Close Volume
7/22/201441.4841.4841.4341.432,905
7/21/201441.2141.2141.2141.21772
7/18/201441.2241.6041.2241.60672
7/17/201441.3941.4041.3441.347,571
7/16/201441.6341.6541.6341.6558,217
7/15/201441.5741.5741.5741.57401
7/14/201441.4541.4541.4541.450
7/11/201441.4641.4641.4541.45549
7/10/201441.4541.4541.4541.45246
7/9/201441.3541.4941.3541.451,176
7/8/201441.1741.3841.1741.3852,773
7/7/201441.5341.7041.5341.554,102
7/3/201441.6341.6341.6341.630
7/2/201441.6341.6341.6341.630
7/1/201441.6341.6341.6341.63186
6/30/201441.2841.2841.2441.242,614
6/27/201441.1941.1941.1341.13930
6/26/201440.9340.9340.9340.930
6/25/201440.9340.9340.9340.93275
6/24/201441.1041.1041.1041.10123
6/20/201441.2341.2341.2341.23204
6/19/201440.9341.0840.9341.031,030
6/18/201440.7440.7840.7440.78370
6/17/201440.7540.9040.7540.77320
6/16/201440.5240.5240.5240.520
6/13/201440.5240.5240.5240.520
6/12/201440.5240.5240.5240.52122
6/11/201440.7540.7540.7540.750
6/10/201440.7240.7540.7240.75288
6/9/201440.0040.0040.0040.000
6/6/201440.0040.0040.0040.000
6/5/201440.0040.0040.0040.000
6/4/201440.0040.0040.0040.000
6/3/201440.0040.0040.0040.00134
6/2/201440.2540.2540.2540.25282
5/30/201440.0040.0040.0040.00101
5/29/201439.5239.5239.5239.520
5/28/201439.5239.5239.5239.520
5/27/201439.5239.5239.5239.520
5/23/201439.5239.5239.5239.52106
5/22/201439.2339.2339.2339.230
5/21/201439.2339.2339.2339.23150
5/20/201439.5039.5039.5039.50125
5/19/201439.2039.2039.2039.20388
5/16/201437.3437.7336.9537.733,021
5/15/201439.3139.3139.3139.310
5/13/201439.0439.0439.0439.0450
5/12/201439.0439.0439.0439.040
5/8/201429.8929.8929.8929.890
5/7/201429.8929.8929.8929.890
5/6/201439.3439.3439.3439.3410
5/5/201439.3439.3439.3439.3478
5/2/201439.3239.3439.3239.34802
5/1/201439.2639.2639.2639.26201
4/30/201439.0839.2439.0839.241,116
4/29/201439.0339.0339.0339.03582
4/28/201438.9538.9538.9538.95449
4/25/201439.0939.1139.0439.081,225
4/24/201439.2539.3539.2539.35450
4/23/201439.3139.3439.1839.317,315
4/22/201439.1739.3439.1239.341,509
4/21/201438.9139.0938.8539.0816,436
4/17/201438.9838.9838.9038.9211,013
4/16/201438.7738.7738.6738.7218,624
4/15/201429.8929.8929.8929.890
4/14/201438.2038.2537.7438.1812,094
4/11/201438.0738.1138.0638.062,925
4/10/201439.0139.0139.0139.0194
4/9/201438.8439.0138.8439.01505
4/8/201438.5238.5838.4638.46846
4/7/201438.9538.9538.5738.57209
4/4/201439.1539.1639.1539.16447
4/3/201439.5439.5439.5439.54300
4/2/201436.0936.0936.0936.09167
4/1/201439.1739.5339.1739.49636
3/31/201439.1739.1739.1739.172,000
3/28/201438.9038.9238.8538.851,827
3/27/201438.5438.6838.5438.665,075
3/26/201439.1439.1439.1439.14145
3/25/201439.1439.1439.1439.14154
3/24/201439.4639.4639.4639.4667
3/21/201439.4739.4739.4639.461,087
3/20/201438.9538.9938.9538.99400
3/19/201439.1039.3938.9739.212,349
3/18/201439.1639.3939.1639.182,483
3/17/201439.0339.0338.9238.922,942
3/14/201438.7438.7738.7438.77800
3/13/201439.2939.3438.9238.92673
3/12/201439.1439.1939.0639.101,565
3/11/201439.3439.4539.2739.453,184
3/10/201439.8539.8539.2739.27779
3/7/201439.5139.5139.5139.51268
3/6/201439.4639.4639.4639.463
3/5/201439.3439.4639.3439.463,564
3/4/201429.8929.8929.8929.890
3/3/201438.6238.6238.6238.62315
2/28/201439.0739.0739.0739.07200
2/27/201429.8929.8929.8929.890
2/26/201429.8929.8929.8929.890
2/25/201438.8538.8538.7838.78952
Trading Center