$41.14 -0.10 (%) Madrna Domestic Shs Madrona Domestic ETF - NYSEARCA

Sep. 30, 2014 | 10:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FWDD historical data

Date Open High Low Close Volume
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
5/17/201333.0833.0833.0833.08291
5/16/201332.8332.8332.8332.830
5/15/201332.8332.8332.8332.830
5/14/201332.8032.9232.7232.835,828
5/13/201332.5932.5932.5932.59383
5/10/201332.7832.7832.7832.78107
5/9/201332.4032.4032.4032.40200
5/8/201332.0732.0732.0732.070
5/7/201332.0232.1032.0232.074,600
5/6/201332.0432.0532.0432.051,692
5/3/201331.2931.2931.2931.290
5/2/201331.2431.5031.2431.298,201
5/1/201331.2131.2131.2131.210
4/30/201331.2131.2131.2131.210
4/29/201331.2131.2131.2131.210
4/26/201331.2831.2831.2031.211,411
4/25/201331.4631.4631.4031.40487
4/24/201330.6930.6930.6930.690
4/23/201330.6930.6930.6930.692,800
4/22/201330.5930.5930.5930.59105
4/19/201330.1830.1830.1830.180
4/18/201330.1630.1830.1630.185,856
4/17/201330.8030.8030.8030.800
4/16/201330.8030.8030.8030.803,228
4/15/201330.9730.9730.9730.970
4/12/201330.9730.9730.9730.970
4/11/201330.9730.9730.9730.970
4/10/201330.9730.9730.9730.970
4/9/201330.9730.9730.9730.97113
4/8/201330.7630.7630.7630.76173
4/5/201330.4830.5230.4830.52573
4/4/201330.7030.7030.7030.700
4/3/201330.7330.7330.7030.703,261
4/2/201330.8830.8830.8830.881,063
4/1/201331.1031.1031.1031.100
3/28/201331.1131.1131.1031.104,563
3/27/201330.5030.5230.5030.52376
3/26/201330.4930.4930.4930.49376
3/25/201330.4930.4930.4930.490
3/22/201330.4930.4930.4930.490
3/21/201330.8030.8030.4930.494,185
3/20/201330.9930.9930.9930.99657
3/19/201330.4230.4230.4230.42102
3/18/201330.8330.8330.8330.830
3/15/201330.8330.8330.8330.830
3/14/201330.8330.8330.8330.832,704
3/13/201330.5130.5130.5130.510
3/12/201330.5130.5130.5130.510
3/11/201330.5130.5130.5130.510
3/8/201330.5030.5130.5030.511,000
3/7/201330.3330.3330.3330.334,131
3/6/201330.4530.5930.2430.549,322
3/5/201330.5230.5230.5230.522,340
3/4/201329.7529.7529.7529.75100
3/1/201329.8329.8329.8329.831,000
2/28/201329.9229.9229.9229.92575
2/27/201329.5429.5429.5429.540
2/26/201329.5429.5429.5429.540
2/25/201329.5429.5429.5429.54261
  • Showing 301-400 of 821 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 9
  • >>
Trading Center