$40.56 0.00 (%) Madrna Domestic Shs Madrona Domestic ETF -

Jun. 24, 2016 | 04:00 PM

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
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
9/17/201541.9642.0041.8442.001,705
9/16/201541.4841.4841.4841.480
9/15/201541.5241.5241.3141.481,559
9/14/201540.7840.9940.7840.991,224
9/11/201540.8541.1040.8541.10387
9/10/201540.9241.1340.9241.131,325
9/9/201541.3241.3241.1241.234,037
Trading Center