$43.92 +0.11 (%) Madrna Domestic Shs Madrona Domestic ETF - NYSEARCA

Aug. 4, 2015 | 12:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FWDD historical data

Date Open High Low Close Volume
5/20/201439.5039.5039.5039.50125
5/19/201439.2039.2039.2039.20388
5/16/201437.3437.7336.9537.733,021
5/15/201439.3139.3139.3139.310
5/13/201439.0439.0439.0439.0450
5/12/201439.0439.0439.0439.040
5/8/201429.8929.8929.8929.890
5/7/201429.8929.8929.8929.890
5/6/201439.3439.3439.3439.3410
5/5/201439.3439.3439.3439.3478
5/2/201439.3239.3439.3239.34802
5/1/201439.2639.2639.2639.26201
4/30/201439.0839.2439.0839.241,116
4/29/201439.0339.0339.0339.03582
4/28/201438.9538.9538.9538.95449
4/25/201439.0939.1139.0439.081,225
4/24/201439.2539.3539.2539.35450
4/23/201439.3139.3439.1839.317,315
4/22/201439.1739.3439.1239.341,509
4/21/201438.9139.0938.8539.0816,436
4/17/201438.9838.9838.9038.9211,013
4/16/201438.7738.7738.6738.7218,624
4/15/201429.8929.8929.8929.890
4/14/201438.2038.2537.7438.1812,094
4/11/201438.0738.1138.0638.062,925
4/10/201439.0139.0139.0139.0194
4/9/201438.8439.0138.8439.01505
4/8/201438.5238.5838.4638.46846
4/7/201438.9538.9538.5738.57209
4/4/201439.1539.1639.1539.16447
4/3/201439.5439.5439.5439.54300
4/2/201436.0936.0936.0936.09167
4/1/201439.1739.5339.1739.49636
3/31/201439.1739.1739.1739.172,000
3/28/201438.9038.9238.8538.851,827
3/27/201438.5438.6838.5438.665,075
3/26/201439.1439.1439.1439.14145
3/25/201439.1439.1439.1439.14154
3/24/201439.4639.4639.4639.4667
3/21/201439.4739.4739.4639.461,087
3/20/201438.9538.9938.9538.99400
3/19/201439.1039.3938.9739.212,349
3/18/201439.1639.3939.1639.182,483
3/17/201439.0339.0338.9238.922,942
3/14/201438.7438.7738.7438.77800
3/13/201439.2939.3438.9238.92673
3/12/201439.1439.1939.0639.101,565
3/11/201439.3439.4539.2739.453,184
3/10/201439.8539.8539.2739.27779
3/7/201439.5139.5139.5139.51268
3/6/201439.4639.4639.4639.463
3/5/201439.3439.4639.3439.463,564
3/4/201429.8929.8929.8929.890
3/3/201438.6238.6238.6238.62315
2/28/201439.0739.0739.0739.07200
2/27/201429.8929.8929.8929.890
2/26/201429.8929.8929.8929.890
2/25/201438.8538.8538.7838.78952
2/24/201438.8838.8838.8838.88326
2/21/201438.4138.4138.4138.41500
2/20/201438.3438.3938.3438.371,305
2/19/201438.1538.4038.1538.333,368
2/18/201438.5038.5538.4038.551,613
2/14/201438.2238.2438.1838.241,359
2/13/201436.1238.1436.1238.1410,265
2/12/201437.8337.8337.8337.831,102
2/11/201437.5437.8337.4337.831,394
2/10/201437.4337.4337.4337.43166
2/7/201437.1337.4437.0837.196,561
2/6/201436.9037.0136.8937.016,941
2/5/201436.4836.4836.4836.481,048
2/4/201436.7036.7036.7036.702,091
2/3/201436.2936.2936.0136.102,120
1/31/201437.3637.3637.3337.364,617
1/30/201437.5437.5537.5437.541,226
1/29/201436.9036.9036.9036.90170
1/28/201436.9737.3836.9236.921,626
1/27/201436.9237.2236.4837.223,510
1/24/201438.1338.1337.3737.378,930
1/23/201438.5538.5537.9838.093,119
1/22/201438.4238.4938.4238.49830
1/21/201438.5638.5638.5638.561,343
1/17/201438.3538.3538.2138.242,088
1/16/201438.3438.3838.2938.321,269
1/15/201438.4038.4538.3438.435,094
1/14/201438.2638.2638.2438.24525
1/13/201438.3438.3438.3438.34605
1/10/201438.1438.1438.1438.14118
1/9/201438.2938.2938.1438.141,770
1/8/201437.9837.9837.9837.98426
1/7/201438.3638.3637.9838.00451
1/6/201437.9037.9037.9037.90258
1/3/201438.4238.4238.4238.4210
1/2/201438.4238.4238.4238.4220
12/31/201338.4238.4238.4238.42264
12/30/201338.2738.2738.2738.27523
12/27/201338.0338.0338.0338.031,010
12/26/201338.2538.2538.2538.25150
12/24/201329.8929.8929.8929.890
12/23/201337.9237.9237.9237.9230
  • Showing 301-400 of 1,031 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!