Madrna Domestic Shs Madrona Domestic ETF $41.82

down 0.00


15/9/2014 03:27 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
11/25/201337.3337.3337.3237.32278
11/22/201337.2337.2637.1337.191,400
11/21/201337.1037.2237.1037.221,076
11/20/201336.9837.0036.9736.971,751
11/19/201337.1337.1336.7436.902,105
11/18/201337.4537.4537.1737.18500
11/15/201336.9937.2836.9937.281,532
11/14/201336.9236.9236.8336.83200
11/13/201336.8036.8036.8036.80810
11/12/201336.5836.5836.4336.521,120
11/11/201336.4036.4036.4036.400
11/8/201336.4136.4836.3036.404,500
11/7/201336.0036.0036.0036.00410
11/6/201336.5336.5336.4236.522,201
11/5/201336.5336.5336.5336.53100
11/4/201336.5136.5136.4936.49550
11/1/201336.3936.3936.3936.39100
10/31/201336.4236.4236.3936.39446
10/30/201336.9336.9336.3936.395,612
10/29/201336.2236.2236.2236.220
10/28/201336.2936.2936.1736.222,800
10/25/201335.9836.2035.9836.08310
10/24/201336.1036.1536.0936.131,700
10/23/201336.0136.0735.9036.074,364
10/22/201336.1736.3036.0936.304,334
10/21/201335.9436.0435.8835.954,081
10/18/201335.9736.0735.8836.074,124
10/17/201335.6135.7335.5635.695,940
10/16/201335.3435.5335.3435.481,895
10/15/201335.2635.2635.2635.26300
10/14/201335.0735.4134.9135.418,185
10/11/201335.1235.2435.0735.0738,100
10/10/201334.8134.9034.7334.9017,936
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
Trading Center