$41.82 0.00 (%) Madrna Domestic Shs Madrona Domestic ETF - NYSEARCA

Sep. 15, 2014 | 03:27 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FWDD historical data

Date Open High Low Close Volume
9/16/201441.8241.8241.8241.820
9/15/201441.8241.8241.8241.82247
9/12/201441.8141.8141.8141.81301
9/11/201441.9241.9241.9241.92100
9/10/201441.8741.8741.8741.87100
9/9/201441.9242.0541.9242.051,515
9/8/201442.1742.1742.0142.01770
9/5/201442.0142.0141.8141.98363
9/4/201443.0043.0042.3642.402,323
9/3/201443.1743.1742.1842.442,444
9/2/201442.1842.1842.1842.18298
8/29/201442.0642.0642.0542.05362
8/28/201441.8942.0441.8942.041,380
8/27/201442.1142.1142.1142.110
8/26/201442.0942.1142.0942.11565
8/25/201441.9342.2541.9342.25348
8/22/201441.8341.8341.7741.83879
8/21/201442.3842.3841.7241.86679
8/20/201441.5041.7141.5041.71218
8/19/201441.4841.4841.4841.48100
8/18/201441.1841.3941.1841.272,870
8/15/201441.0041.0040.8340.83205
8/14/201440.6041.0240.6041.006,315
8/13/201441.2241.2240.7340.735,125
8/12/201440.9040.9040.9040.900
8/11/201440.9040.9040.9040.90633
8/8/201440.3140.3140.3140.310
8/7/201440.3340.3340.3140.312,058
8/6/201440.4240.4240.4240.420
8/5/201440.4240.4240.4240.420
8/4/201440.3440.4240.3440.42410
8/1/201440.2640.2640.1140.112,276
7/31/201440.5040.6640.5040.662,510
7/30/201441.2741.3041.1041.105,195
7/29/201441.5841.6141.4741.472,904
7/28/201441.5341.5741.4941.573,055
7/25/201441.6841.6841.4741.645,945
7/24/201441.7141.8441.6741.7033,896
7/23/201441.4741.7741.4741.485,445
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
  • Showing 1-100 of 812 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center