$36.06 0.00 (%) Madrna Domestic Shs Madrona Domestic ETF - NYSEARCA

Feb. 10, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FWDD historical data

Date Open High Low Close Volume
2/11/201636.0636.0636.0636.060
2/10/201635.6836.0735.6836.063,410
2/9/201635.7335.7435.5435.546,191
2/8/201635.8635.8635.5835.58426
2/5/201637.2937.2937.2937.290
2/4/201637.4937.4937.2937.291,140
2/3/201636.6137.0336.6037.037,617
2/2/201638.0738.0738.0738.070
2/1/201637.8938.0737.8938.07966
1/29/201637.4437.4737.4437.471,162
1/28/201636.6436.6436.5636.6315,000
1/27/201636.6736.8536.6736.802,180
1/26/201637.3137.3137.3137.310
1/25/201637.3137.3137.3137.310
1/22/201637.3037.3137.2937.311,700
1/21/201636.9037.0036.7236.728,176
1/20/201636.9036.9036.9036.900
1/19/201636.7536.9036.7536.90357
1/15/201636.6536.9036.6336.814,982
1/14/201637.4537.7037.4537.701,628
1/13/201638.0438.4038.0438.406,893
1/12/201638.5038.5038.5038.50700
1/11/201638.5038.5038.5038.500
1/8/201638.5138.5138.5038.50390
1/7/201640.3140.3140.3140.310
1/6/201640.3140.3140.3140.310
1/5/201640.3740.3940.2940.3112,683
1/4/201641.2841.2841.2841.280
12/31/201541.3941.3941.2641.282,703
12/30/201541.5341.6441.5341.622,151
12/29/201541.2341.6441.2341.591,783
12/28/201541.4741.4741.4741.470
12/24/201541.4741.4741.4741.470
12/23/201541.4741.6841.4741.478,659
12/22/201540.9440.9440.9440.940
12/21/201540.9440.9440.9440.940
12/18/201540.9440.9440.9440.940
12/17/201541.2341.2440.9440.941,818
12/16/201541.1441.2040.9840.98885
12/15/201541.0041.0040.5240.5211,074
12/14/201540.3940.3940.2040.372,336
12/11/201541.1941.6540.6140.617,148
12/10/201541.9642.0040.5442.005,604
12/9/201542.1342.1342.0042.001,035
12/8/201542.0042.5041.8041.813,775
12/7/201542.5043.7735.1835.183,485
12/4/201541.7241.7241.7241.72425
12/3/201544.8844.9041.7441.741,677
12/2/201542.3142.3142.3142.31160
12/1/201544.8844.8842.9042.90945
11/30/201544.5444.6142.3142.603,527
11/27/201542.6642.6642.6642.660
11/25/201542.8042.8042.5342.661,807
11/24/201541.9742.5741.9742.447,076
11/23/201542.3842.5742.3842.57760
11/20/201542.9242.9242.3942.401,505
11/19/201542.2642.2742.1842.187,840
11/18/201541.8742.1041.6042.022,416
11/17/201543.6543.6541.2841.381,891
11/16/201541.3141.3141.3141.313,419
11/13/201541.9641.9641.9641.960
11/12/201541.9641.9641.9641.96190
11/11/201542.4342.4942.2442.491,131
11/10/201541.2542.6141.2542.611,776
11/9/201542.8942.8942.2542.251,570
11/6/201543.6143.6142.8642.863,772
11/5/201542.6842.8942.6842.893,407
11/4/201542.7342.7342.7342.73140
11/3/201543.0543.0543.0543.05433
10/30/201542.6042.6042.6042.60785
10/29/201540.5540.5540.5540.550
10/28/201540.6140.6140.6140.6125
10/27/201541.9941.9941.9941.99188
10/26/201541.9042.2540.7742.25431
10/23/201542.0442.0442.0442.04792
10/22/201542.0042.0041.6441.861,640
10/21/201541.8141.8141.5041.502,559
10/20/201539.7139.7139.7139.710
10/19/201541.6441.6441.6441.640
10/16/201541.6441.6441.6441.64120
10/15/201540.9840.9840.9840.980
10/14/201541.6441.6441.6441.640
10/13/201541.7241.7341.5941.647,625
10/12/201541.5441.5441.5441.54478
10/9/201541.8041.8041.8041.80446
10/8/201541.2441.8141.2341.813,409
10/7/201540.6440.6440.6440.640
10/6/201540.6540.8840.6440.6410,806
10/5/201540.6940.6940.6840.68690
10/2/201539.4239.4239.4239.420
10/1/201539.3439.4239.0839.4220,338
9/30/201539.2039.2039.2039.201,737
9/29/201538.9338.9338.5538.60805
9/28/201538.6838.7538.6838.75378
9/25/201539.7839.7839.7839.780
9/24/201540.0040.0039.7839.78284
9/23/201540.0140.0140.0040.00892
9/22/201540.2940.2940.2940.291,269
9/21/201541.0141.0141.0141.01435
9/18/201540.8740.9040.8740.901,161
  • Showing 1-100 of 1,163 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center