$40.56 -1.04 (%) Madrna Domestic Shs Madrona Domestic ETF -

Jun. 24, 2016 | 10:39 AM

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
6/24/201639.6440.5639.6440.56624
6/23/201641.6041.6041.6041.60117
6/22/201640.8541.2340.8541.232,500
6/21/201641.1741.1741.1741.170
6/20/201641.5541.5541.1741.172,067
6/17/201640.9440.9440.9440.941,970
6/16/201641.0641.0641.0641.060
6/15/201640.9441.0640.9441.06784
6/14/201640.7840.7840.5440.547,538
6/13/201641.3141.3141.3141.310
6/10/201641.5741.5741.3141.312,490
6/9/201641.8842.0541.8541.98942
6/8/201642.1542.1542.1542.15301
6/7/201642.0542.0542.0542.050
6/6/201641.9742.1441.9742.05532
6/3/201641.6541.6641.6541.66200
6/2/201641.9341.9841.8441.902,156
6/1/201641.7541.8041.7441.759,985
5/31/201641.7541.7541.6041.632,469
5/27/201641.5641.6941.5341.531,282
5/26/201641.5341.5341.5341.53176
5/25/201641.5041.5641.4341.563,463
5/24/201640.9941.0040.9540.95702
5/23/201640.4740.4740.4740.47883
5/20/201640.1540.1540.1540.150
5/19/201639.9640.1539.8840.151,897
5/18/201640.3040.5740.3040.401,390
5/17/201640.3740.5540.2940.303,077
5/16/201640.6040.6040.6040.60410
5/13/201640.2740.4240.2440.242,763
5/12/201640.3040.3038.7040.104,010
5/11/201640.8940.9540.8540.851,316
5/10/201640.7140.7140.7140.710
5/9/201640.6240.7140.6240.71400
5/6/201640.5140.5140.5140.510
5/5/201640.5040.5640.4740.511,000
5/4/201640.6640.6640.6640.66236
5/3/201641.4941.4941.4941.490
5/2/201641.2341.4941.2341.49880
4/29/201641.1141.3441.1141.34844
4/28/201642.1242.1242.1242.12150
4/27/201642.2642.2642.0742.07292
4/26/201641.8742.1341.8742.122,140
4/25/201641.8741.8741.6241.821,465
4/22/201642.1842.1842.0242.092,772
4/21/201642.2642.2642.2642.260
4/20/201641.9742.2641.9742.26647
4/19/201641.6541.6541.6541.65348
4/18/201641.5441.6241.5441.62415
4/15/201641.2341.5241.2341.521,995
4/14/201641.4941.6241.4941.602,092
4/13/201641.2941.6241.1141.6212,272
4/12/201640.6040.8340.6040.625,140
4/11/201640.7240.7340.7240.721,558
4/8/201640.3640.6040.3640.47841
4/7/201640.1640.1640.1340.14803
4/6/201640.7240.9240.7040.9216,695
4/5/201641.0041.0040.7640.761,358
4/4/201641.4341.4341.4341.430
4/1/201641.4241.4341.2641.432,300
3/31/201641.3341.3841.3341.381,740
3/30/201640.9841.2040.9841.20447
3/29/201640.9541.1040.9541.102,315
3/28/201640.7340.7340.7340.73275
3/24/201640.5340.6340.5340.63830
3/23/201640.8340.8340.8340.83175
3/22/201641.1041.2541.1041.251,404
3/21/201641.3041.4441.2041.443,242
3/18/201641.1141.3641.0941.326,577
3/17/201640.6140.9940.6140.801,490
3/16/201640.2040.5338.2540.435,781
3/15/201640.2240.2239.9540.089,472
3/14/201640.7240.7240.4340.652,480
3/11/201640.3540.6140.3540.61367
3/10/201639.9539.9539.2639.5421,974
3/9/201639.5139.8839.5139.6714,667
3/8/201639.7940.0139.7940.011,139
3/7/201639.6540.1139.6540.1117,756
3/4/201639.9139.9939.9139.9413,607
3/3/201639.7339.8039.7339.7817,046
3/2/201639.3339.3339.3339.334,586
3/1/201639.4839.4839.4239.421,400
2/29/201638.8538.8538.6938.693,752
2/26/201638.5039.0238.5038.724,640
2/25/201638.2738.5038.2738.504,295
2/24/201637.4137.5737.1837.572,795
2/23/201637.8537.8537.8237.833,488
2/22/201638.0938.2638.0838.096,824
2/19/201637.7137.7137.7137.710
2/18/201637.6837.7137.6837.711,633
2/17/201637.7037.7037.7037.70184
2/16/201636.4936.8836.4936.882,280
2/12/201635.7835.9735.6035.9713,310
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center