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 (%)
May 29, 2015
43.55
43.81
43.51
43.80
28
+0.09(+0.20%)
May 28, 2015
43.73
43.73
43.71
43.71
814
-0.15(-0.33%)
May 27, 2015
44.49
44.49
43.52
43.86
5,033
+0.45(+1.04%)
May 26, 2015
44.83
44.83
43.41
43.41
342
-0.58(-1.31%)
May 22, 2015
43.99
43.99
43.99
43.99
102
-0.06(-0.13%)
May 21, 2015
44.05
44.05
44.05
44.05
852
+0.19(+0.42%)
May 20, 2015
43.70
43.86
43.70
43.86
791
-0.07(-0.16%)
May 19, 2015
44.03
44.10
43.91
43.93
4,238
-0.00(-0.00%)
May 18, 2015
43.93
43.93
43.93
43.93
375
+0.16(+0.36%)
May 15, 2015
43.77
43.77
43.77
43.77
154
+0.04(+0.09%)
May 14, 2015
43.58
43.73
43.58
43.73
2,514
+0.34(+0.79%)
May 13, 2015
43.24
43.39
43.24
43.39
1,216
+0.00(+0.00%)
May 12, 2015
43.39
43.39
43.39
43.39
3,970
-0.21(-0.47%)
May 11, 2015
43.59
43.59
43.59
43.59
325
-0.01(-0.02%)
May 08, 2015
43.07
43.60
43.07
43.60
1,075
+0.57(+1.32%)
May 07, 2015
43.04
43.04
43.04
43.04
186
-0.28(-0.64%)
May 05, 2015
43.32
43.32
43.31
43.31
165
-0.32(-0.73%)
May 04, 2015
43.63
43.63
43.63
43.63
104
+0.52(+1.20%)
Apr 30, 2015
43.16
43.16
43.11
43.11
20
-0.20(-0.45%)
Apr 29, 2015
43.30
43.31
43.30
43.31
11,368
-0.18(-0.41%)
Apr 28, 2015
43.33
43.49
43.33
43.49
7,315
+0.04(+0.09%)
Apr 27, 2015
43.47
43.47
43.39
43.45
2,832
-0.24(-0.54%)
Apr 23, 2015
43.55
43.78
43.39
43.68
107
+0.29(+0.68%)
Apr 22, 2015
43.36
43.40
43.36
43.39
637
+0.38(+0.89%)
Apr 21, 2015
43.01
43.01
43.01
43.01
71
+0.00(+0.00%)
Apr 20, 2015
43.01
43.01
43.01
43.01
291
-0.06(-0.14%)
Apr 17, 2015
42.99
43.08
42.99
43.07
511
-0.42(-0.97%)
Apr 16, 2015
43.50
43.50
43.49
43.49
959
-0.06(-0.14%)
Apr 15, 2015
43.54
43.55
43.54
43.55
512
+0.29(+0.68%)
Apr 14, 2015
43.03
43.25
43.03
43.25
1,562
-0.19(-0.43%)
Apr 10, 2015
43.34
43.44
43.34
43.44
33
+0.33(+0.77%)
Apr 08, 2015
42.82
43.10
42.81
43.10
27
-0.15(-0.34%)
Apr 07, 2015
43.25
43.25
43.25
43.25
782
+0.42(+0.98%)
Apr 06, 2015
42.94
42.94
42.78
42.83
2,581
+0.35(+0.83%)
Apr 02, 2015
42.81
42.48
42.48
42.48
2,041
-0.14(-0.32%)
Apr 01, 2015
42.62
42.62
42.62
42.62
194
-0.27(-0.64%)
Mar 31, 2015
42.96
43.14
42.89
42.89
1,780
-0.12(-0.27%)
Mar 30, 2015
43.01
43.01
43.01
43.01
335
+0.35(+0.83%)
Mar 26, 2015
42.19
42.65
42.65
42.65
3,878
-0.70(-1.60%)
Mar 24, 2015
43.35
43.45
43.31
43.35
7
-0.24(-0.54%)
Mar 20, 2015
43.40
43.63
43.35
43.58
146
+0.47(+1.09%)
Mar 19, 2015
43.04
43.15
43.04
43.11
3,857
-0.27(-0.63%)
Mar 18, 2015
42.31
43.50
42.25
43.39
23,063
+0.72(+1.68%)
Mar 17, 2015
42.30
42.67
42.30
42.67
558
+0.35(+0.83%)
Mar 16, 2015
42.32
42.32
42.32
42.32
216
+0.27(+0.65%)
Mar 13, 2015
42.77
42.77
41.98
42.05
2,626
-0.57(-1.33%)
Mar 12, 2015
42.12
42.62
42.12
42.62
428
+0.66(+1.56%)
Mar 11, 2015
42.06
42.06
41.94
41.96
4,373
-0.09(-0.21%)
Mar 10, 2015
42.01
42.05
42.01
42.05
1,607
-0.48(-1.13%)
Mar 06, 2015
42.67
42.67
42.53
42.53
73
-0.71(-1.63%)
Mar 05, 2015
43.12
43.23
43.12
43.23
418
+0.12(+0.27%)
Mar 03, 2015
43.10
43.11
43.11
43.11
1,429
-0.34(-0.79%)
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
.