$45.35 0.00 (%) Madrna Domestic Shs Madrona Domestic ETF - NYSE ARCA

Jan. 13, 2017 | 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
11/9/201542.8942.8942.2542.251,570
11/6/201543.6143.6142.8642.863,772
11/5/201542.6842.8942.6842.893,407
11/4/201542.7342.7342.7342.73140
11/3/201543.0543.0543.0543.05433
10/30/201542.6042.6042.6042.60785
10/29/201540.5540.5540.5540.550
10/28/201540.6140.6140.6140.6125
10/27/201541.9941.9941.9941.99188
10/26/201541.9042.2540.7742.25431
10/23/201542.0442.0442.0442.04792
10/22/201542.0042.0041.6441.861,640
10/21/201541.8141.8141.5041.502,559
10/20/201539.7139.7139.7139.710
10/19/201541.6441.6441.6441.640
10/16/201541.6441.6441.6441.64120
10/15/201540.9840.9840.9840.980
10/14/201541.6441.6441.6441.640
10/13/201541.7241.7341.5941.647,625
10/12/201541.5441.5441.5441.54478
10/9/201541.8041.8041.8041.80446
10/8/201541.2441.8141.2341.813,409
10/7/201540.6440.6440.6440.640
10/6/201540.6540.8840.6440.6410,806
10/5/201540.6940.6940.6840.68690
10/2/201539.4239.4239.4239.420
10/1/201539.3439.4239.0839.4220,338
9/30/201539.2039.2039.2039.201,737
9/29/201538.9338.9338.5538.60805
9/28/201538.6838.7538.6838.75378
9/25/201539.7839.7839.7839.780
9/24/201540.0040.0039.7839.78284
9/23/201540.0140.0140.0040.00892
9/22/201540.2940.2940.2940.291,269
9/21/201541.0141.0141.0141.01435
9/18/201540.8740.9040.8740.901,161
9/17/201541.9642.0041.8442.001,705
9/16/201541.4841.4841.4841.480
9/15/201541.5241.5241.3141.481,559
9/14/201540.7840.9940.7840.991,224
9/11/201540.8541.1040.8541.10387
9/10/201540.9241.1340.9241.131,325
9/9/201541.3241.3241.1241.234,037
9/8/201541.8941.8940.8440.845,165
9/4/201540.6040.6040.1440.142,010
9/3/201540.6641.2940.6641.29825
9/2/201540.2840.5940.2840.595,193
9/1/201540.0340.0340.0340.03390
8/31/201541.2241.6241.1141.11958
8/28/201540.8141.6240.8141.265,961
8/27/201541.1241.5140.9041.311,021
8/26/201539.4340.0139.4340.012,209
8/25/201540.2740.2740.1040.182,011
8/24/201541.7441.7439.9439.943,226
8/21/201541.3741.3741.3241.323,160
8/20/201543.4943.4942.6042.601,539
8/19/201544.2444.2443.3843.612,601
8/18/201544.0044.0043.8843.882,050
8/17/201543.7343.9543.7343.95700
8/14/201543.6843.6843.6843.68138
8/13/201543.6543.6543.5943.623,119
8/12/201543.2843.2843.2543.25766
8/11/201543.6043.6043.6043.603,935
8/10/201544.2144.2144.2144.21775
8/7/201543.3443.3443.3343.341,182
8/6/201543.4843.4843.4843.48765
8/5/201544.4344.4344.4344.43102
8/4/201544.0244.0243.9243.92371
8/3/201543.7544.0943.7043.812,558
7/31/201544.2944.2944.1444.149,112
7/30/201543.8044.1243.8044.088,641
7/29/201543.4843.8143.4843.74444
7/28/201542.9843.6942.9843.69252
7/27/201543.2343.3043.2143.214,337
7/24/201543.8143.8143.4443.698,064
7/23/201543.9144.1843.8044.093,957
7/22/201544.6444.6444.2344.284,050
7/21/201544.2944.2944.2944.29337
7/20/201544.4844.4944.4844.49578
7/17/201544.4144.4244.4144.421,041
7/16/201544.5644.5644.5644.562,235
7/15/201544.1844.3744.1844.37691
7/14/201544.6244.6244.2544.473,773
7/13/201543.9544.1743.9544.141,013
7/10/201543.5143.7143.5143.71675
7/9/201543.2643.2943.2643.292,574
7/8/201543.2943.2943.1443.255,601
7/7/201543.7943.7943.7943.79770
7/6/201544.1744.1743.5443.541,315
7/2/201542.7543.9342.7543.935,711
7/1/201544.5545.0743.9843.981,880
6/30/201543.7343.8743.6443.691,804
6/29/201544.0044.0043.7443.742,749
6/26/201544.4544.4544.4544.45212
6/25/201544.6244.6244.6244.62170
6/24/201545.0347.2044.7844.784,596
6/23/201545.3445.3445.1045.10542
6/22/201545.1645.1644.8744.87629
6/19/201544.7244.7244.7244.720
6/18/201544.8744.9944.7244.723,431
  • Showing 301-400 of 1,251 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center