$42.49 +0.85 (%) Madrna Domestic Shs Madrona Domestic ETF - NYSEARCA

Dec. 18, 2014 | 02:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FWDD historical data

Date Open High Low Close Volume
12/18/201442.6042.6042.2642.493,894
12/17/201442.0242.0241.0041.641,636
12/16/201441.2441.2441.2441.24160
12/15/201441.2941.2941.2941.29430
12/12/201441.7841.7841.1641.16856
12/11/201442.4342.4342.4342.431,506
12/10/201441.7742.0641.7742.061,369
12/9/201442.3842.3842.3842.38100
12/8/201442.5842.6542.5842.65262
12/5/201441.0241.0241.0241.020
12/4/201441.1341.1341.1341.130
12/3/201440.7040.7040.7040.700
12/2/201442.5542.5542.5542.550
12/1/201442.5542.5542.5542.55691
11/28/201442.9143.0542.9143.05250
11/26/201442.9943.0042.9843.004,850
11/25/201443.3843.3843.3843.380
11/24/201443.1743.3843.1643.381,050
11/21/201444.4544.4542.9142.911,509
11/20/201442.9542.9542.6842.952,254
11/19/201442.5342.5342.5342.530
11/18/201442.5142.6142.5142.532,630
11/17/201442.4042.4042.3742.382,807
11/14/201442.4042.4042.3942.39770
11/13/201432.4132.4132.4132.410
11/12/201442.5842.5842.5842.580
11/11/201443.4743.4742.3042.5815,866
11/10/201443.3943.3942.2442.472,232
11/7/201442.4742.4742.3542.35580
11/6/201442.1542.3742.1542.37890
11/5/201442.1442.1442.0742.131,478
11/4/201441.9342.9641.8741.87796
11/3/201442.4142.4142.4042.40510
10/31/201441.6041.6041.6041.600
10/30/201441.3741.6041.3741.607,951
10/29/201441.4041.4041.4041.40229
10/28/201441.3641.3641.3541.35981
10/27/201440.8040.8040.8040.80576
10/24/201440.7940.8940.7940.821,630
10/23/201440.5640.5640.5640.56100
10/22/201440.6640.6639.9739.971,185
10/21/201440.2040.2040.0040.00445
10/20/201439.5439.5439.5439.54266
10/17/201439.0539.0939.0239.02529
10/16/201438.1038.5538.1038.551,005
10/15/201438.0538.1037.5438.101,006
10/14/201438.8238.8238.4938.522,452
10/13/201439.2639.2639.2639.260
10/10/201439.2639.2639.2639.26405
10/9/201439.9339.9339.6239.8711,682
10/8/201439.7539.7539.7539.75439
10/7/201442.0042.0040.0340.032,856
10/6/201441.7641.7641.7641.76337
10/3/201441.0341.0340.8840.88288
10/2/201440.0040.6040.0040.60816
10/1/201441.6241.6240.9040.901,503
9/30/201441.1441.1441.1441.14110
9/29/201441.2441.2441.2441.240
9/26/201441.2441.2441.2441.24118
9/25/201441.3241.3241.1241.146,147
9/24/201441.5741.5741.5741.57348
9/23/201441.5541.5541.5541.550
9/22/201441.8041.8041.5041.553,963
9/19/201442.2442.2442.2442.240
9/18/201442.2942.2942.2442.24324
9/17/201441.8241.8241.8241.820
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
  • Showing 1-100 of 878 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center