Madrona Domestic ETF Historical Stock Prices

(ETF)
FWDD 
$44.5901
*  
unch
unch
Get FWDD Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading FWDD now


Community Rating:
View:    FWDD Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A  44.5901 0
04/24/2015 44.5901 44.5901 44.5901 44.5901 00
04/23/2015 44.45 44.69 44.29 44.5901 1,802
04/22/2015 44.26 44.2999 44.26 44.2899 625
04/21/2015 43.9 43.9 43.9 43.9 00
04/20/2015 43.9 43.9 43.9 43.9 286
04/17/2015 43.88 43.97 43.88 43.96 501
04/16/2015 44.4 44.4 44.39 44.39 940
04/15/2015 44.4401 44.45 44.4401 44.45 502
04/14/2015 43.92 44.15 43.92 44.15 1,531
04/13/2015 44.34 44.34 44.34 44.34 00
04/10/2015 44.24 44.34 44.24 44.34 480
04/09/2015 43.9999 43.9999 43.9999 43.9999 00
04/08/2015 43.71 43.9999 43.7001 43.9999 5,581
04/07/2015 44.1499 44.15 44.1499 44.1499 767
04/06/2015 43.83 43.83 43.67 43.7201 2,529
04/02/2015 43.6991 43.6991 43.361 43.361 1,965
04/01/2015 43.5 43.5 43.5 43.5 191
03/31/2015 43.85 44.04 43.78 43.78 1,744
03/30/2015 43.9 43.9 43.9 43.9 329
03/27/2015 43.54 43.54 43.54 43.54 00
03/26/2015 43.0701 43.54 43.0701 43.54 3,766
03/25/2015 44.2499 44.2499 44.2499 44.2499 00
03/24/2015 44.25 44.3499 44.21 44.2499 7,730
03/23/2015 44.4899 44.4899 44.4899 44.4899 00
03/20/2015 44.3 44.54 44.2501 44.4899 1,132
03/19/2015 43.93 44.0499 43.93 44.01 3,779
03/18/2015 43.1892 44.3999 43.13 44.29 22,594
03/17/2015 43.18 43.56 43.18 43.56 547
03/16/2015 43.2 43.2 43.2 43.2 212
03/13/2015 43.66 43.66 42.8499 42.92 2,573
03/12/2015 42.99 43.5 42.99 43.5 420
03/11/2015 42.93 42.93 42.8095 42.83 4,285
03/10/2015 42.8799 42.92 42.8799 42.92 1,575
03/09/2015 43.41 43.41 43.41 43.41 00
03/06/2015 43.56 43.56 43.41 43.41 1,701
03/05/2015 44.015 44.13 44.015 44.13 410
03/04/2015 44.01 44.01 44.01 44.01 00
03/03/2015 44 44.225 44 44.01 1,417
03/02/2015 44.36 44.36 44.11 44.36 549
02/27/2015 44.1 44.1 44.1 44.1 111
02/26/2015 44.36 44.36 44.305 44.3573 1,938
02/25/2015 44.3581 44.3581 44.3581 44.3581 791
02/24/2015 44.29 44.29 44.29 44.29 260
02/23/2015 44.259 44.28 44.09 44.28 984
02/20/2015 44.38 44.38 44.38 44.38 186
02/19/2015 44.18 44.28 43.98 44.22 4,207
02/18/2015 43.79 44.0182 43.79 44.0182 2,818
02/17/2015 43.03 43.88 43.03 43.88 2,715
02/13/2015 43.17 43.17 43.17 43.17 00
02/12/2015 43.17 43.17 43.17 43.17 315
02/11/2015 43.12 43.12 43.119 43.1199 980
02/10/2015 42.84 42.84 42.84 42.84 105
02/09/2015 42.8199 42.8199 42.8199 42.8199 00
02/06/2015 42.71 42.9001 42.71 42.8199 1,939
02/05/2015 42.2201 42.2201 42.2201 42.2201 00
02/04/2015 42.32 42.39 42.2201 42.2201 526
02/03/2015 41.57 42.3101 41.57 42.3101 710
02/02/2015 40.8901 41.07 40.8601 41.07 802
01/30/2015 41.1401 41.1401 41.0901 41.0901 601
01/29/2015 41 41 41 41 220
01/28/2015 42.35 42.35 41.3 41.3 1,593
01/27/2015 41.9 41.9 41.9 41.9 542
01/26/2015 41.75 42.17 41.75 42.17 1,732
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?