MADRONA DOMESTIC ETF $33.02

up +0.01


18/6/2013 04:18 PM  |  NYSEARCA : FWDD  |  Industries :
Type:

FWDD historical data

Date Open High Low Close Volume
8/27/2012 26.01 26.01 26.01 26.01 0
8/24/2012 26.01 26.01 26.01 26.01 0
8/23/2012 26.15 26.15 26.01 26.01 8
8/22/2012 26.11 26.27 26.11 26.27 13
8/21/2012 26.54 26.54 26.54 26.54 0
8/20/2012 26.54 26.54 26.54 26.54 0
8/17/2012 26.48 26.54 26.43 26.54 61
8/16/2012 25.92 25.92 25.92 25.92 0
8/15/2012 25.92 25.92 25.92 25.92 0
8/14/2012 25.92 25.92 25.92 25.92 0
8/13/2012 25.92 25.92 25.92 25.92 0
8/10/2012 25.92 25.92 25.92 25.92 3
8/9/2012 25.95 26.16 25.95 25.95 16
8/8/2012 25.92 25.92 25.92 25.92 6
8/7/2012 25.60 25.60 25.60 25.60 0
8/6/2012 25.60 25.60 25.60 25.60 5
8/3/2012 25.58 25.58 25.58 25.58 5
8/2/2012 25.37 25.37 25.37 25.37 0
8/1/2012 25.45 25.50 25.20 25.37 70
7/31/2012 25.25 25.25 25.25 25.25 2
7/30/2012 24.43 24.43 24.43 24.43 0
7/27/2012 24.43 24.43 24.43 24.43 0
7/26/2012 24.43 24.43 24.43 24.43 0
7/25/2012 24.43 24.43 24.43 24.43 0
7/24/2012 24.57 24.57 24.30 24.43 13
7/23/2012 24.64 24.70 24.61 24.65 45
7/20/2012 25.49 25.49 25.49 25.49 0
7/19/2012 25.49 25.49 25.49 25.49 4
7/18/2012 25.24 25.34 25.21 25.24 24
7/17/2012 24.95 24.95 24.95 24.95 19
7/16/2012 24.31 24.80 24.31 24.76 31
7/13/2012 24.83 24.83 24.81 24.81 59
7/12/2012 24.87 24.87 24.87 24.87 0
7/11/2012 24.87 24.87 24.87 24.87 0
7/10/2012 25.02 25.02 24.87 24.87 14
7/9/2012 25.02 25.02 25.02 25.02 0
7/6/2012 25.02 25.02 25.02 25.02 1
7/5/2012 25.39 25.54 25.38 25.41 106
7/3/2012 25.38 25.38 25.37 25.38 37
7/2/2012 25.23 25.23 25.15 25.15 5
6/29/2012 25.08 25.29 25.08 25.29 8
6/28/2012 24.42 24.42 24.42 24.42 0
6/27/2012 24.42 24.42 24.42 24.42 0
6/26/2012 24.46 24.46 24.42 24.42 5
6/25/2012 24.63 24.63 24.63 24.63 0
6/22/2012 24.63 24.63 24.63 24.63 44
6/21/2012 25.26 25.36 24.77 24.78 20
6/20/2012 25.21 25.43 25.14 25.24 163
6/19/2012 25.22 25.44 25.21 25.40 1116
6/18/2012 25.01 25.04 24.81 24.86 99
6/15/2012 24.39 24.39 24.39 24.39 0
6/14/2012 24.36 24.62 24.36 24.39 65
6/13/2012 24.53 24.59 24.46 24.59 29
6/12/2012 24.43 24.60 24.43 24.60 117
6/11/2012 24.52 24.64 24.25 24.25 78
6/8/2012 24.39 24.58 24.39 24.58 4
6/7/2012 24.70 24.83 24.63 24.64 32
6/6/2012 24.44 24.55 24.40 24.43 22
6/5/2012 23.84 24.00 23.76 23.97 56
6/4/2012 23.72 23.72 23.49 23.62 45
6/1/2012 24.05 24.15 23.84 23.84 58
5/31/2012 24.50 24.68 24.50 24.58 40
5/30/2012 24.73 24.91 24.73 24.89 18
5/29/2012 25.28 25.28 24.93 25.10 12
5/25/2012 24.95 25.01 24.78 24.92 61
5/24/2012 24.87 25.10 24.59 24.65 79
5/23/2012 24.64 24.64 24.35 24.50 350
5/22/2012 24.96 25.02 24.77 24.77 255
5/21/2012 24.22 24.67 24.22 24.57 17
5/18/2012 24.23 24.23 24.23 24.23 4
5/17/2012 24.74 24.74 24.41 24.41 58
5/16/2012 25.42 25.42 25.26 25.26 16
5/15/2012 25.48 25.48 25.33 25.44 27
5/14/2012 25.48 25.61 25.48 25.57 6
5/11/2012 25.73 25.79 25.73 25.75 7
5/10/2012 25.98 26.04 25.76 25.76 40
5/9/2012 25.60 25.96 25.45 25.86 556
5/8/2012 25.76 25.85 25.49 25.82 226
5/7/2012 26.05 26.12 26.02 26.02 790
5/4/2012 25.96 25.98 25.89 25.92 8
5/3/2012 26.72 26.72 26.47 26.47 7
5/2/2012 26.63 26.74 26.63 26.70 48
5/1/2012 26.95 27.05 26.93 26.93 53
4/30/2012 26.63 26.67 26.63 26.63 20
4/27/2012 26.94 26.94 26.73 26.77 18
4/26/2012 26.53 26.80 26.52 26.72 364
4/25/2012 26.35 26.35 26.35 26.35 1
4/24/2012 26.30 26.37 26.04 26.30 142
4/23/2012 26.00 26.22 25.95 26.22 308
4/20/2012 26.41 26.55 26.41 26.50 96
4/19/2012 26.60 26.60 26.60 26.60 0
4/18/2012 26.60 26.60 26.60 26.60 0
4/17/2012 26.60 26.60 26.60 26.60 2
4/16/2012 26.29 26.29 26.29 26.29 8
4/13/2012 26.31 26.31 26.31 26.31 0
4/12/2012 26.31 26.31 26.31 26.31 0
4/11/2012 26.31 26.31 26.31 26.31 0
4/10/2012 26.31 26.31 26.31 26.31 0
4/9/2012 26.31 26.31 26.31 26.31 2
4/5/2012 26.70 26.91 26.70 26.85 85
Marketplace
Trading Center