$41.34 -0.78 (%) Madrna Domestic Shs Madrona Domestic ETF -

Apr. 29, 2016 | 03:39 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
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
11/20/201442.9542.9542.6842.952,254
11/19/201442.5342.5342.5342.530
11/18/201442.5142.6142.5142.532,630
11/17/201442.4042.4042.3742.382,807
11/14/201442.4042.4042.3942.39770
11/13/201432.4132.4132.4132.410
11/12/201442.5842.5842.5842.580
11/11/201443.4743.4742.3042.5815,866
11/10/201443.3943.3942.2442.472,232
11/7/201442.4742.4742.3542.35580
11/6/201442.1542.3742.1542.37890
11/5/201442.1442.1442.0742.131,478
11/4/201441.9342.9641.8741.87796
11/3/201442.4142.4142.4042.40510
10/31/201441.6041.6041.6041.600
10/30/201441.3741.6041.3741.607,951
10/29/201441.4041.4041.4041.40229
10/28/201441.3641.3641.3541.35981
10/27/201440.8040.8040.8040.80576
10/24/201440.7940.8940.7940.821,630
10/23/201440.5640.5640.5640.56100
10/22/201440.6640.6639.9739.971,185
10/21/201440.2040.2040.0040.00445
10/20/201439.5439.5439.5439.54266
10/17/201439.0539.0939.0239.02529
10/16/201438.1038.5538.1038.551,005
10/15/201438.0538.1037.5438.101,006
10/14/201438.8238.8238.4938.522,452
10/13/201439.2639.2639.2639.260
10/10/201439.2639.2639.2639.26405
10/9/201439.9339.9339.6239.8711,682
10/8/201439.7539.7539.7539.75439
10/7/201442.0042.0040.0340.032,856
10/6/201441.7641.7641.7641.76337
10/3/201441.0341.0340.8840.88288
10/2/201440.0040.6040.0040.60816
10/1/201441.6241.6240.9040.901,503
9/30/201441.1441.1441.1441.14110
9/29/201441.2441.2441.2441.240
9/26/201441.2441.2441.2441.24118
9/25/201441.3241.3241.1241.146,147
9/24/201441.5741.5741.5741.57348
  • Showing 301-400 of 1,217 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center