Madrona Domestic ETF Historical Stock Prices

(ETF)
FWDD 
$41.481
*  
0.05
0.12%
Get FWDD Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading FWDD now


Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  41.48  41.77  41.471  41.481 5,445
07/23/2014 41.471 41.77 41.471 41.481 5,445
07/22/2014 41.48 41.48 41.431 41.431 2,905
07/21/2014 41.2101 41.2101 41.2101 41.2101 772
07/18/2014 41.221 41.6 41.221 41.6 672
07/17/2014 41.39 41.4 41.3399 41.3399 7,571
07/16/2014 41.63 41.6499 41.63 41.6499 58,217
07/15/2014 41.57 41.57 41.57 41.57 401
07/14/2014 41.4499 41.4499 41.4499 41.4499 00
07/11/2014 41.4599 41.4599 41.4499 41.4499 549
07/10/2014 41.4499 41.4499 41.4499 41.4499 246
07/09/2014 41.35 41.4901 41.35 41.4501 1,176
07/08/2014 41.17 41.38 41.17 41.38 52,773
07/07/2014 41.53 41.7 41.53 41.55 4,102
07/03/2014 41.63 41.63 41.63 41.63 00
07/02/2014 41.63 41.63 41.63 41.63 00
07/01/2014 41.63 41.63 41.63 41.63 186
06/30/2014 41.28 41.28 41.24 41.2401 2,614
06/27/2014 41.186 41.186 41.13 41.13 930
06/26/2014 40.9301 40.9301 40.9301 40.9301 00
06/25/2014 40.9301 40.9301 40.9301 40.9301 275
06/24/2014 41.1 41.1 41.1 41.1 123
06/23/2014 41.3099 41.3099 41.3099 41.3099 500
06/20/2014 41.23 41.23 41.23 41.23 204
06/19/2014 40.93 41.08 40.93 41.0301 1,030
06/18/2014 40.74 40.78 40.74 40.78 370
06/17/2014 40.75 40.9 40.75 40.77 320
06/16/2014 40.5199 40.5199 40.5199 40.5199 00
06/13/2014 40.5199 40.5199 40.5199 40.5199 00
06/12/2014 40.5199 40.5199 40.5199 40.5199 122
06/11/2014 40.7525 40.7525 40.7525 40.7525 00
06/10/2014 40.72 40.7525 40.72 40.7525 288
06/09/2014 40 40 40 40 00
06/06/2014 40 40 40 40 00
06/05/2014 40 40 40 40 00
06/04/2014 40 40 40 40 00
06/03/2014 40 40 40 40 134
06/02/2014 40.25 40.25 40.25 40.25 282
05/30/2014 40 40 40 40 101
05/29/2014 39.521 39.521 39.521 39.521 00
05/28/2014 39.521 39.521 39.521 39.521 00
05/27/2014 39.521 39.521 39.521 39.521 00
05/23/2014 39.521 39.521 39.521 39.521 106
05/22/2014 39.23 39.23 39.23 39.23 00
05/21/2014 39.23 39.23 39.23 39.23 150
05/20/2014 39.5 39.5 39.5 39.5 125
05/19/2014 39.201 39.201 39.201 39.201 388
05/16/2014 37.341 37.732 36.95 37.73 3,021
05/15/2014 39.0401 39.0401 39.0401 39.0401 00
05/14/2014 39.0401 39.0401 39.0401 39.0401 00
05/13/2014 39.0401 39.0401 39.0401 39.0401 00
05/12/2014 39.0401 39.0401 39.0401 39.0401 00
05/09/2014 39.0401 39.0401 39.0401 39.0401 279
05/08/2014 39.34 39.34 39.34 39.34 00
05/07/2014 39.34 39.34 39.34 39.34 00
05/06/2014 39.34 39.34 39.34 39.34 00
05/05/2014 39.34 39.34 39.34 39.34 00
05/02/2014 39.3199 39.34 39.3199 39.34 802
05/01/2014 39.26 39.26 39.26 39.26 201
04/30/2014 39.075 39.24 39.075 39.24 1,116
04/29/2014 39.03 39.03 39.03 39.03 582
04/28/2014 38.95 38.95 38.95 38.95 449
04/25/2014 39.09 39.1095 39.04 39.078 1,225
04/24/2014 39.251 39.35 39.251 39.35 450
04/23/2014 39.308 39.34 39.18 39.31 7,315
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?