$39.02 +0.47 (%) Madrna Domestic Shs Madrona Domestic ETF - NYSEARCA

Oct. 17, 2014 | 03:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FWDD historical data

Date Open High Low Close Volume
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
2/22/201330.3630.3630.3630.360
2/21/201330.3630.3630.3630.360
2/20/201330.3630.3630.3630.360
2/19/201330.1630.3630.1630.362,256
2/15/201330.0330.0330.0330.03220
2/14/201329.9929.9929.9929.990
2/13/201329.9929.9929.9929.990
2/12/201329.9929.9929.9929.990
2/11/201329.9929.9929.9929.99136
2/8/201330.0030.0030.0030.002,714
2/7/201329.6729.6929.6529.691,289
2/6/201329.8429.8429.8329.83395
2/5/201329.5629.6529.5629.65551
2/4/201329.5729.5729.5729.570
2/1/201329.5729.5729.5729.570
1/31/201329.5729.5729.5729.570
1/30/201329.6229.6229.5729.571,374
1/29/201329.4729.4729.4729.47300
1/28/201329.4529.4529.3729.407,634
1/25/201329.5829.6029.5829.601,669
1/24/201329.3429.3429.3429.34100
1/23/201329.1829.1829.1829.18100
1/22/201329.1529.1529.1529.15223
1/18/201328.8128.8128.8128.810
1/17/201328.8128.8128.8128.810
1/16/201328.8128.8128.8128.810
1/15/201328.8028.8128.7528.811,442
1/14/201328.3228.3228.3228.320
1/11/201328.3228.3228.3228.320
1/10/201328.3228.3228.3228.320
1/9/201328.3228.3228.3228.320
1/8/201328.3228.3228.3228.32316
1/7/201328.6828.6828.6828.680
1/4/201328.5428.6828.3028.686,059
1/3/201328.5028.5028.4828.48596
1/2/201328.3028.3028.3028.30645
12/31/201227.8027.8027.8027.80300
12/28/201227.3427.3427.1927.20770
12/27/201227.4527.4527.4527.450
12/26/201227.2827.4527.2827.459,465
12/24/201227.5327.5327.5327.530
12/21/201227.5327.5327.5327.53145
12/20/201227.8127.8127.8127.810
12/19/201227.8127.8127.8127.810
12/18/201227.7427.8127.7427.812,790
12/17/201227.2427.2427.2427.240
12/14/201227.2427.2427.2427.24135
12/13/201227.4827.4827.4827.480
12/12/201227.4827.4827.4827.483,100
12/11/201226.9026.9026.9026.900
12/10/201226.9026.9026.9026.900
12/7/201226.9026.9026.9026.900
12/6/201226.9026.9026.9026.900
12/5/201226.8726.9126.8526.90700
12/4/201226.8426.8526.7426.751,500
12/3/201226.9426.9426.9426.941,520
11/30/201226.8926.9526.8026.817,945
11/29/201226.5526.5526.5526.550
11/28/201226.4926.6026.4926.552,780
11/27/201226.5826.5826.5826.580
11/26/201226.6626.7726.5826.585,105
11/23/201226.6726.7726.6526.663,200
11/21/201226.3326.3326.3326.33275
11/20/201226.3926.3926.2026.204,084
11/19/201225.7525.7525.7525.750
11/16/201225.7425.8025.7425.75700
11/15/201225.5525.5525.5525.551,400
11/14/201226.4626.4626.4626.460
11/13/201226.4626.4626.4626.460
11/12/201226.4626.4626.4626.460
11/9/201226.4626.4626.4626.460
11/8/201226.4626.4626.4626.460
11/7/201226.5726.5926.4226.463,967
11/6/201226.9826.9926.9826.99289
11/5/201226.9926.9926.9926.990
11/2/201227.0027.0026.9926.99200
11/1/201226.7027.0126.7027.016,250
10/31/201226.1826.1826.1826.180
10/26/201226.1826.1826.1726.182,466
10/25/201226.5526.5526.5526.55410
10/24/201226.5626.5626.2226.22338
10/23/201226.9626.9626.9626.960
10/22/201226.9126.9626.7826.962,398
10/19/201226.9126.9126.9126.91112
10/18/201227.0927.1427.0927.101,306
10/17/201227.1427.1527.1327.135,397
  • Showing 401-500 of 835 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 9
  • >>
Trading Center