Account Login
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

E Trade Financial (NQ: ETFC )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 44.26 44.55 44.04 44.30 1,344,200 -0.19(-0.43%)
Nov 27, 2019 44.01 44.55 43.63 44.49 3,636,300 +0.52(+1.18%)
Nov 26, 2019 43.91 44.04 43.45 43.97 4,998,891 +0.07(+0.16%)
Nov 25, 2019 42.29 44.05 42.25 43.90 12,822,194 +1.52(+3.59%)
Nov 22, 2019 41.95 42.51 41.43 42.38 8,793,800 +0.80(+1.92%)
Nov 21, 2019 43.91 43.91 41.17 41.58 29,453,376 -4.28(-9.33%)
Nov 20, 2019 44.81 46.14 43.96 45.86 7,342,095 +0.86(+1.91%)
Nov 19, 2019 45.30 45.66 44.54 45.00 3,511,931 -0.14(-0.31%)
Nov 18, 2019 44.72 45.18 44.53 45.14 2,996,009 +0.19(+0.42%)
Nov 15, 2019 43.87 44.99 43.85 44.95 3,424,800 +1.27(+2.91%)
Nov 14, 2019 42.70 43.73 42.45 43.68 1,965,373 +0.93(+2.18%)
Nov 13, 2019 43.39 43.39 42.52 42.75 2,637,751 -0.93(-2.13%)
Nov 12, 2019 43.20 43.70 42.99 43.68 2,044,527 +0.48(+1.11%)
Nov 11, 2019 43.03 43.44 42.60 43.20 1,188,717 -0.28(-0.64%)
Nov 08, 2019 43.37 43.73 43.10 43.48 1,668,700 +0.01(+0.02%)
Nov 07, 2019 43.80 44.16 43.35 43.47 2,049,388 +0.04(+0.09%)
Nov 06, 2019 43.37 43.70 43.18 43.43 1,981,724 -0.10(-0.23%)
Nov 05, 2019 43.58 43.92 42.91 43.53 2,337,177 +0.19(+0.44%)
Nov 04, 2019 43.00 43.49 42.66 43.34 2,837,351 +0.79(+1.86%)
Nov 01, 2019 42.35 42.81 42.28 42.55 2,376,900 +0.76(+1.82%)
Oct 31, 2019 42.06 42.06 41.00 41.79 2,527,812 -0.56(-1.32%)
Oct 30, 2019 41.65 42.59 41.08 42.35 3,156,515 +0.64(+1.53%)
Oct 29, 2019 41.69 41.94 41.47 41.71 1,722,957 -0.20(-0.48%)
Oct 28, 2019 41.37 42.18 41.01 41.91 2,722,074 +0.86(+2.10%)
Oct 25, 2019 40.73 41.31 40.73 41.05 4,425,300 +0.15(+0.37%)
Oct 24, 2019 40.85 41.15 40.49 40.90 2,200,853 +0.01(+0.02%)
Oct 23, 2019 40.37 40.96 40.08 40.89 2,471,024 +0.42(+1.04%)
Oct 22, 2019 41.12 41.35 40.39 40.47 4,087,486 -0.52(-1.27%)
Oct 21, 2019 41.08 41.58 40.61 40.99 3,774,617 +0.14(+0.34%)
Oct 18, 2019 41.07 41.53 40.23 40.85 11,032,900 +1.81(+4.64%)
Oct 17, 2019 39.17 39.78 38.59 39.04 4,577,298 +0.03(+0.08%)
Oct 16, 2019 39.66 39.93 38.78 39.01 4,135,133 -0.84(-2.11%)
Oct 15, 2019 39.62 40.46 39.39 39.85 4,554,071 +0.52(+1.32%)
Oct 14, 2019 39.23 39.64 38.97 39.33 3,205,979 -0.15(-0.38%)
Oct 11, 2019 39.57 40.15 39.41 39.48 5,255,900 +0.51(+1.31%)
Oct 10, 2019 38.40 39.00 38.14 38.97 5,595,256 +1.32(+3.51%)
Oct 09, 2019 37.04 37.78 36.86 37.65 4,010,848 +0.97(+2.64%)
Oct 08, 2019 36.69 37.10 36.24 36.68 4,182,272 -0.54(-1.45%)
Oct 07, 2019 36.75 37.65 36.70 37.22 6,169,711 +0.82(+2.25%)
Oct 04, 2019 35.77 36.50 35.08 36.40 6,998,800 +0.75(+2.10%)
Oct 03, 2019 35.28 36.04 34.68 35.65 9,437,875 +0.45(+1.28%)
Oct 02, 2019 35.86 36.51 35.02 35.20 9,477,092 -1.31(-3.59%)
Oct 01, 2019 36.00 36.82 35.15 36.51 23,865,978 -7.18(-16.43%)
Sep 30, 2019 43.54 43.81 42.89 43.69 2,085,196 +0.42(+0.98%)
Sep 27, 2019 42.42 43.28 42.07 43.27 2,817,500 +1.27(+3.04%)
Sep 26, 2019 44.03 44.33 41.44 41.99 6,406,736 -2.13(-4.83%)
Sep 25, 2019 43.78 44.37 43.61 44.12 1,454,672 +0.16(+0.38%)
Sep 24, 2019 44.95 45.13 43.60 43.95 2,763,476 -0.90(-2.00%)
Sep 23, 2019 44.67 45.20 44.17 44.85 2,490,381 -0.06(-0.13%)
Sep 20, 2019 45.18 45.58 44.82 44.91 3,571,800 -0.16(-0.36%)
Sep 19, 2019 45.09 45.59 44.85 45.07 2,000,135 -0.26(-0.57%)
Sep 18, 2019 44.96 45.49 44.38 45.33 2,451,813 +0.17(+0.38%)
Sep 17, 2019 45.74 45.74 44.82 45.16 2,136,780 -0.70(-1.53%)
Sep 16, 2019 44.76 45.96 44.68 45.86 2,743,519 +0.55(+1.21%)
Sep 13, 2019 45.26 45.56 44.83 45.31 2,269,600 +0.48(+1.07%)
Sep 12, 2019 44.40 45.20 43.64 44.83 2,721,395 +0.20(+0.45%)
Sep 11, 2019 44.24 44.63 43.13 44.63 3,298,166 +0.53(+1.20%)
Sep 10, 2019 43.97 44.55 43.76 44.10 2,667,840 +0.38(+0.87%)
Sep 09, 2019 42.61 43.91 42.61 43.72 3,796,537 +0.80(+1.86%)
Sep 06, 2019 42.90 43.27 42.55 42.92 2,687,500 +0.00(+0.00%)
Sep 05, 2019 42.50 43.45 42.40 42.92 2,840,114 +1.30(+3.12%)
Sep 04, 2019 41.55 41.83 41.44 41.62 2,185,777 +0.61(+1.49%)
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.