Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Madrona Domestic ETF
(NY:
FWDD
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2015
40.70
40.70
40.57
40.59
80
-0.33(-0.82%)
Dec 30, 2015
40.84
40.94
40.84
40.92
2,187
+0.03(+0.07%)
Dec 29, 2015
40.54
40.94
40.54
40.89
1,813
+0.27(+0.66%)
Dec 23, 2015
40.63
40.83
40.63
40.63
4
+0.52(+1.30%)
Dec 17, 2015
40.39
40.10
40.10
40.10
1,837
-0.04(-0.11%)
Dec 16, 2015
40.30
40.36
40.15
40.15
903
+0.45(+1.13%)
Dec 15, 2015
40.17
40.17
39.70
39.70
11,303
+0.15(+0.37%)
Dec 14, 2015
39.57
39.57
39.38
39.55
2,384
-0.24(-0.59%)
Dec 11, 2015
40.35
40.80
39.78
39.78
7,296
-1.36(-3.31%)
Dec 10, 2015
41.11
41.15
39.72
41.15
5,720
+0.00(+0.00%)
Dec 09, 2015
41.27
41.27
41.15
41.15
1,056
+0.19(+0.45%)
Dec 08, 2015
41.15
41.64
40.95
40.96
3,853
+6.50(+18.86%)
Dec 07, 2015
41.64
42.88
34.46
34.46
3,557
-6.41(-15.68%)
Dec 04, 2015
40.87
40.87
40.87
40.87
433
-0.02(-0.05%)
Dec 03, 2015
43.97
43.99
40.89
40.89
1,711
-0.56(-1.35%)
Dec 02, 2015
41.45
41.45
41.45
41.45
163
-0.58(-1.38%)
Dec 01, 2015
43.97
43.97
42.03
42.03
964
+0.29(+0.70%)
Nov 30, 2015
43.63
43.70
41.45
41.73
3,600
-0.06(-0.14%)
Nov 25, 2015
41.93
41.93
41.66
41.79
7
+0.22(+0.52%)
Nov 24, 2015
41.12
41.70
41.12
41.58
7,222
-0.13(-0.31%)
Nov 23, 2015
41.52
41.70
41.52
41.70
775
+0.17(+0.40%)
Nov 20, 2015
42.05
42.05
41.53
41.54
1,536
+0.22(+0.52%)
Nov 19, 2015
41.40
41.41
41.32
41.32
8,002
+0.16(+0.39%)
Nov 18, 2015
41.02
41.24
40.75
41.16
2,466
+0.62(+1.53%)
Nov 17, 2015
42.76
42.76
40.44
40.54
1,930
+0.07(+0.18%)
Nov 16, 2015
40.47
40.47
40.47
40.47
3,489
-0.64(-1.55%)
Nov 12, 2015
41.11
41.11
41.11
41.11
25
-0.52(-1.25%)
Nov 11, 2015
41.56
41.63
41.38
41.63
1,154
-0.12(-0.28%)
Nov 10, 2015
40.41
41.74
40.41
41.74
1,812
+0.35(+0.84%)
Nov 09, 2015
42.02
42.02
41.39
41.40
1,602
-0.59(-1.41%)
Nov 06, 2015
42.72
42.72
41.99
41.99
3,850
-0.03(-0.07%)
Nov 05, 2015
41.81
42.02
41.81
42.02
3,477
+0.15(+0.37%)
Nov 04, 2015
41.86
41.86
41.86
41.86
142
-0.31(-0.74%)
Nov 03, 2015
42.17
42.17
42.17
42.17
441
-0.53(-1.25%)
Nov 02, 2015
42.71
42.71
42.71
42.71
271
+0.97(+2.33%)
Oct 30, 2015
41.73
41.73
41.73
41.73
801
+0.60(+1.45%)
Oct 27, 2015
41.14
41.14
41.14
41.14
204
-0.25(-0.62%)
Oct 26, 2015
41.05
41.39
39.94
41.39
439
+0.21(+0.50%)
Oct 23, 2015
41.18
41.18
41.18
41.18
808
+0.18(+0.43%)
Oct 22, 2015
41.15
41.15
40.79
41.01
1,674
+0.35(+0.87%)
Oct 21, 2015
40.96
40.96
40.66
40.66
2,612
-0.14(-0.34%)
Oct 16, 2015
40.79
40.79
40.79
40.79
102
+0.00(+0.00%)
Oct 13, 2015
40.87
40.88
40.74
40.79
25
+0.10(+0.25%)
Oct 12, 2015
40.69
40.69
40.69
40.69
487
-0.26(-0.63%)
Oct 09, 2015
40.95
40.95
40.95
40.95
455
-0.01(-0.03%)
Oct 08, 2015
40.40
40.96
40.39
40.96
3,479
+1.15(+2.88%)
Oct 06, 2015
39.82
39.81
39.81
39.81
11,024
-0.04(-0.10%)
Oct 05, 2015
39.86
39.86
39.85
39.85
704
+1.23(+3.20%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.