$43.26 +0.77 (%) Madrna Domestic Shs Madrona Domestic ETF - NYSEARCA

Dec. 19, 2014 | 03:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FWDD historical data

Date Open High Low Close Volume
3/4/201429.8929.8929.8929.890
3/3/201438.6238.6238.6238.62315
2/28/201439.0739.0739.0739.07200
2/27/201429.8929.8929.8929.890
2/26/201429.8929.8929.8929.890
2/25/201438.8538.8538.7838.78952
2/24/201438.8838.8838.8838.88326
2/21/201438.4138.4138.4138.41500
2/20/201438.3438.3938.3438.371,305
2/19/201438.1538.4038.1538.333,368
2/18/201438.5038.5538.4038.551,613
2/14/201438.2238.2438.1838.241,359
2/13/201436.1238.1436.1238.1410,265
2/12/201437.8337.8337.8337.831,102
2/11/201437.5437.8337.4337.831,394
2/10/201437.4337.4337.4337.43166
2/7/201437.1337.4437.0837.196,561
2/6/201436.9037.0136.8937.016,941
2/5/201436.4836.4836.4836.481,048
2/4/201436.7036.7036.7036.702,091
2/3/201436.2936.2936.0136.102,120
1/31/201437.3637.3637.3337.364,617
1/30/201437.5437.5537.5437.541,226
1/29/201436.9036.9036.9036.90170
1/28/201436.9737.3836.9236.921,626
1/27/201436.9237.2236.4837.223,510
1/24/201438.1338.1337.3737.378,930
1/23/201438.5538.5537.9838.093,119
1/22/201438.4238.4938.4238.49830
1/21/201438.5638.5638.5638.561,343
1/17/201438.3538.3538.2138.242,088
1/16/201438.3438.3838.2938.321,269
1/15/201438.4038.4538.3438.435,094
1/14/201438.2638.2638.2438.24525
1/13/201438.3438.3438.3438.34605
1/10/201438.1438.1438.1438.14118
1/9/201438.2938.2938.1438.141,770
1/8/201437.9837.9837.9837.98426
1/7/201438.3638.3637.9838.00451
1/6/201437.9037.9037.9037.90258
1/3/201438.4238.4238.4238.4210
1/2/201438.4238.4238.4238.4220
12/31/201338.4238.4238.4238.42264
12/30/201338.2738.2738.2738.27523
12/27/201338.0338.0338.0338.031,010
12/26/201338.2538.2538.2538.25150
12/24/201329.8929.8929.8929.890
12/23/201337.9237.9237.9237.9230
12/20/201337.5538.0037.5537.921,782
12/19/201337.3337.3337.3337.3340
12/18/201336.8537.3736.8537.331,829
12/17/201336.9237.1136.9237.112,285
12/16/201336.7137.1836.7137.182,298
12/13/201336.7736.9036.7736.7812,905
12/12/201330.0030.0030.0030.000
12/11/201337.0137.0936.7136.715,953
12/10/201337.4137.4137.1937.191,542
12/9/201337.5537.5537.4137.412,774
12/6/201337.4037.4137.4037.41660
12/5/201337.1037.1036.9536.97600
12/4/201337.2237.2236.9436.94400
12/3/201337.1837.1837.0137.01200
12/2/201337.3037.4837.1737.17528
11/29/201337.7037.7037.3537.351,660
11/27/201337.4237.5137.2737.512,198
11/26/201337.3637.4137.3237.41560
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
  • Showing 201-300 of 879 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 9
  • >>
Trading Center