$43.26 +0.77 (%) Madrna Domestic Shs Madrona Domestic ETF - NYSEARCA

Dec. 19, 2014 | 03:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FWDD historical data

Date Open High Low Close Volume
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
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
  • Showing 401-500 of 879 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 9
  • >>
Trading Center