Madrna Domestic Shs Madrona Domestic ETF $40.66

down -0.45


31/7/2014 01:39 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
10/9/201334.1034.3933.9634.2834,900
10/8/201334.8634.8634.8634.862,545
10/7/201334.7534.7534.6034.616,976
10/4/201335.0035.0035.0035.00550
10/3/201334.4534.5434.4534.546,670
10/2/201334.9034.9034.9034.90198
10/1/201335.0035.0035.0035.000
9/30/201335.0035.0035.0035.000
9/27/201335.0035.0035.0035.00100
9/26/201335.1435.1735.1435.172,690
9/25/201335.1835.2134.9535.09914
9/24/201335.1135.1734.9135.171,217
9/23/201335.2735.2735.0535.06600
9/20/201335.6835.6835.4635.53688
9/19/201335.8135.8135.6035.60300
9/18/201335.1935.2835.0535.18747
9/17/201335.2635.3035.1335.1322,059
9/16/201335.0535.2834.9935.0028,996
9/13/201334.8734.8734.6534.8166,400
9/12/201334.9134.9234.6434.7328,544
9/11/201334.7734.9134.6734.9113,813
9/10/201334.6634.7834.5334.7711,800
9/9/201334.2634.5434.2634.5327,000
9/6/201333.8234.2433.8033.8415,620
9/5/201334.0934.1934.0534.136,400
9/4/201333.9334.0833.9034.0139,896
9/3/201333.7233.7533.6033.60400
8/30/201333.5433.5433.3533.483,300
8/29/201333.6833.6833.5133.513,061
8/28/201333.5133.5133.4033.401,800
8/27/201333.7233.7533.2433.2436,254
8/26/201334.2734.3033.9934.0426,345
8/23/201333.9533.9533.9533.95226
8/22/201334.0034.2733.8333.9521,200
8/21/201333.7833.8733.7833.872,600
8/20/201333.9733.9833.9733.98211
8/19/201334.1134.1134.1134.110
8/16/201334.1134.1134.1134.110
8/15/201334.1234.1234.1134.11288
8/14/201334.5334.5334.5334.530
8/13/201334.4634.8034.4634.532,888
8/12/201334.6634.6634.6634.66211
8/9/201334.5034.5034.5034.50256
8/8/201334.5534.5534.5534.550
8/7/201334.5334.5534.5334.55750
8/6/201334.7334.7334.7234.72358
8/5/201334.7634.9234.7634.92777
8/2/201334.5434.5434.5434.54831
8/1/201334.7834.7834.7834.78175
7/31/201334.2334.2334.2334.230
7/30/201334.2334.2334.2334.230
7/29/201334.2334.2334.2334.23500
7/26/201334.2834.2834.2834.280
7/25/201334.2834.2834.2834.28394
7/24/201334.3034.3034.3034.301,289
7/23/201334.2234.2734.2034.20600
7/22/201334.0634.0634.0634.06150
7/19/201334.0634.0634.0634.06313
7/18/201334.2534.2534.2534.25224
7/17/201333.9534.0033.8534.00797
7/16/201333.8933.8933.8933.890
7/15/201334.3934.3933.8933.894,075
7/12/201333.8933.9933.8933.99400
7/11/201333.5033.5033.5033.50350
7/10/201333.4333.4333.4333.43433
7/9/201333.1733.1733.1733.170
7/8/201333.1733.1733.1733.172,510
7/5/201332.9932.9932.5732.781,473
7/3/201332.5032.5032.5032.500
7/2/201332.5032.5032.5032.500
7/1/201332.4932.7532.4932.501,288
6/28/201332.5032.5032.5032.50100
6/27/201332.1332.1332.1332.130
6/26/201332.1332.1332.1332.131,128
6/25/201331.7132.0331.7132.03345
6/24/201332.0532.0531.5731.57300
6/21/201331.9131.9231.8131.8210,410
6/20/201333.0433.0433.0433.040
6/19/201333.0533.0533.0433.04200
6/18/201333.1533.1533.0233.02400
6/17/201333.0133.0133.0133.011,103
6/14/201332.5632.6632.5032.504,400
6/13/201332.1932.7932.1532.792,200
6/12/201332.7532.7532.2432.353,504
6/11/201332.8432.8432.5232.522,100
6/10/201332.9032.9032.8032.904,200
6/7/201332.2232.7632.2232.76900
6/6/201332.1332.1832.1332.13425
6/5/201332.4632.4632.4632.460
6/4/201332.5732.7232.4032.461,969
6/3/201332.3232.3432.3232.332,600
5/31/201333.0033.2733.0033.053,700
5/30/201333.0933.3233.0533.184,739
5/29/201332.9533.0032.9232.971,000
5/28/201332.7132.7132.7132.710
5/24/201332.6632.7632.6432.711,506
5/23/201333.3933.3933.3933.390
5/22/201333.3933.3933.3933.390
5/21/201333.3933.3933.3933.390
5/20/201333.5533.5533.3033.39815
Trading Center