$38.88 0.00 (%) Madrna Domestic Shs Madrona Domestic ETF -

Jun. 28, 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
4/21/201543.9043.9043.9043.900
4/20/201543.9043.9043.9043.90286
4/17/201543.8843.9743.8843.96501
4/16/201544.4044.4044.3944.39940
4/15/201544.4444.4544.4444.45502
4/14/201543.9244.1543.9244.151,531
4/13/201544.3444.3444.3444.340
4/10/201544.2444.3444.2444.34480
4/9/201544.0044.0044.0044.000
4/8/201543.7144.0043.7044.005,581
4/7/201544.1544.1544.1544.15767
4/6/201543.8343.8343.6743.722,529
4/2/201543.7043.7043.3643.361,965
4/1/201543.5043.5043.5043.50191
3/31/201543.8544.0443.7843.781,744
3/30/201543.9043.9043.9043.90329
3/27/201543.5443.5443.5443.540
3/26/201543.0743.5443.0743.543,766
3/25/201544.2544.2544.2544.250
3/24/201544.2544.3544.2144.257,730
3/23/201544.4944.4944.4944.490
3/20/201544.3044.5444.2544.491,132
3/19/201543.9344.0543.9344.013,779
3/18/201543.1944.4043.1344.2922,594
3/17/201543.1843.5643.1843.56547
3/16/201543.2043.2043.2043.20212
3/13/201543.6643.6642.8542.922,573
3/11/201542.9342.9342.8142.834,285
3/10/201542.8842.9242.8842.921,575
3/9/201543.4143.4143.4143.410
3/6/201543.5643.5643.4143.411,701
3/5/201544.0244.1344.0244.13410
3/4/201544.0144.0144.0144.010
3/3/201544.0044.2344.0044.011,417
3/2/201544.3644.3644.1144.36549
2/27/201544.1044.1044.1044.10111
2/26/201544.3644.3644.3144.361,938
2/25/201544.3644.3644.3644.36791
2/24/201544.2944.2944.2944.29260
2/23/201544.2644.2844.0944.28984
2/20/201544.3844.3844.3844.38186
2/19/201544.1844.2843.9844.224,207
2/18/201543.7944.0243.7944.022,818
2/17/201543.0343.8843.0343.882,715
2/13/201543.1743.1743.1743.170
2/12/201543.1743.1743.1743.17315
2/11/201543.1243.1243.1243.12980
2/10/201542.8442.8442.8442.84105
2/9/201542.8242.8242.8242.820
2/6/201542.7142.9042.7142.821,939
2/5/201542.2242.2242.2242.220
2/4/201542.3242.3942.2242.22526
2/3/201541.5742.3141.5742.31710
2/2/201540.8941.0740.8641.07802
1/30/201541.1441.1441.0941.09601
1/29/201541.0041.0041.0041.00220
1/28/201542.3542.3541.3041.301,593
1/27/201541.9041.9041.9041.90542
1/26/201541.7542.1741.7542.171,732
1/23/201541.9442.0141.9442.012,364
1/22/201541.6542.3841.6542.38720
1/21/201541.2541.6141.2541.613,162
1/20/201540.8341.1640.8341.16305
1/16/201540.6940.6940.6940.69119
1/15/201540.8240.8440.5040.502,926
1/14/201540.8440.8440.8440.84391
1/13/201541.6641.6641.1841.181,317
1/12/201541.6441.6441.6441.64252
1/9/201542.0542.2042.0142.011,462
1/8/201542.5542.6442.4242.425,195
1/6/201541.9441.9441.1241.12747
1/5/201542.1242.1241.6141.882,788
1/2/201543.1043.1043.1043.100
12/31/201443.2043.2043.1043.10768
12/30/201443.3543.3543.0643.342,842
12/29/201433.4533.4533.4533.450
12/26/201443.0443.0443.0443.040
12/24/201443.0443.0443.0443.04520
12/23/201443.1743.1743.1743.17841
12/22/201442.9242.9242.9242.92160
12/19/201443.2543.2843.2443.26835
12/18/201442.6042.6042.2642.493,894
12/17/201442.0242.0241.0041.641,636
12/16/201441.2441.2441.2441.24160
12/15/201441.2941.2941.2941.29430
12/12/201441.7841.7841.1641.16856
12/11/201442.4342.4342.4342.431,506
12/10/201441.7742.0641.7742.061,369
12/9/201442.3842.3842.3842.38100
12/8/201442.5842.6542.5842.65262
12/5/201441.0241.0241.0241.020
12/4/201441.1341.1341.1341.130
12/3/201440.7040.7040.7040.700
12/2/201442.5542.5542.5542.550
12/1/201442.5542.5542.5542.55691
11/28/201442.9143.0542.9143.05250
11/26/201442.9943.0042.9843.004,850
11/25/201443.3843.3843.3843.380
11/24/201443.1743.3843.1643.381,050
11/21/201444.4544.4542.9142.911,509
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center