Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	43.98	44.30	43.25	43.88	1,776,600	+0.35(+0.80%)
Dec 28, 2018	43.83	44.17	43.07	43.53	2,652,500	+0.05(+0.11%)
Dec 27, 2018	42.34	43.49	41.98	43.48	2,994,097	+0.26(+0.60%)
Dec 26, 2018	41.41	43.24	40.41	43.22	2,960,126	+1.95(+4.72%)
Dec 24, 2018	41.25	42.11	41.01	41.27	1,610,700	-0.47(-1.13%)
Dec 21, 2018	42.39	43.12	41.70	41.74	5,065,400	-0.71(-1.67%)
Dec 20, 2018	42.68	43.21	42.12	42.45	3,554,063	-0.65(-1.51%)
Dec 19, 2018	43.53	44.73	42.81	43.10	4,472,542	-0.41(-0.94%)
Dec 18, 2018	43.55	44.35	43.27	43.51	3,293,318	+0.28(+0.65%)
Dec 17, 2018	43.33	44.40	43.08	43.23	2,840,023	-0.32(-0.73%)
Dec 14, 2018	43.77	45.23	43.48	43.55	4,405,500	-0.71(-1.60%)
Dec 13, 2018	45.61	45.66	44.02	44.26	3,422,767	-1.36(-2.98%)
Dec 12, 2018	45.73	46.67	45.33	45.62	3,897,888	+0.72(+1.60%)
Dec 11, 2018	45.93	46.13	44.85	44.90	3,545,228	-0.21(-0.47%)
Dec 10, 2018	45.54	45.73	44.34	45.11	3,449,483	-0.63(-1.38%)
Dec 07, 2018	47.34	47.89	45.50	45.74	4,285,600	-1.66(-3.50%)
Dec 06, 2018	47.37	47.54	46.10	47.40	6,747,584	-1.25(-2.57%)
Dec 04, 2018	52.70	52.84	48.29	48.65	4,358,600	-4.26(-8.05%)
Dec 03, 2018	53.55	54.08	52.66	52.91	2,588,478	+0.62(+1.19%)
Nov 30, 2018	51.56	52.51	51.42	52.29	3,547,000	+0.83(+1.61%)
Nov 29, 2018	52.28	52.91	51.45	51.46	2,620,424	-1.17(-2.22%)
Nov 28, 2018	52.02	52.83	51.72	52.63	1,952,681	+0.73(+1.41%)
Nov 27, 2018	51.75	52.19	51.50	51.90	2,078,458	+0.07(+0.14%)
Nov 26, 2018	51.36	52.41	51.34	51.83	2,613,402	+1.14(+2.25%)
Nov 23, 2018	50.43	51.38	50.26	50.69	1,047,000	-0.08(-0.16%)
Nov 21, 2018		50.77	50.77	50.77	0	+0.54(+1.08%)
Nov 20, 2018	50.54	51.30	49.96	50.23	3,198,964	-1.09(-2.12%)
Nov 19, 2018	52.05	52.31	50.83	51.32	2,622,026	-0.87(-1.67%)
Nov 16, 2018	51.91	52.50	51.09	52.19	2,742,500	-0.32(-0.61%)
Nov 15, 2018	51.05	52.63	50.54	52.51	2,900,263	+0.91(+1.76%)
Nov 14, 2018	52.89	53.46	50.97	51.60	2,962,696	-0.84(-1.60%)
Nov 13, 2018	52.02	53.31	52.01	52.44	2,888,322	+0.41(+0.79%)
Nov 12, 2018	52.83	53.05	51.87	52.03	2,042,752	-0.91(-1.72%)
Nov 09, 2018	53.76	53.83	52.50	52.94	2,664,300	-0.93(-1.73%)
Nov 08, 2018	53.20	54.44	53.01	53.87	3,965,780	+0.29(+0.54%)
Nov 07, 2018	52.89	53.78	52.45	53.58	2,560,947	+1.17(+2.23%)
Nov 06, 2018	51.66	52.59	51.53	52.41	3,244,671	+0.97(+1.89%)
Nov 05, 2018	51.27	51.65	50.66	51.44	1,902,291	+0.33(+0.65%)
Nov 02, 2018	51.36	51.98	50.89	51.11	3,940,300	+0.61(+1.21%)
Nov 01, 2018	49.68	50.74	49.44	50.50	2,618,979	+1.08(+2.19%)
Oct 31, 2018	48.90	50.26	48.74	49.42	4,679,744	+1.18(+2.45%)
Oct 30, 2018	47.62	48.33	46.79	48.24	4,209,944	+0.55(+1.15%)
Oct 29, 2018	48.12	48.58	46.95	47.69	3,591,012	+0.17(+0.36%)
Oct 26, 2018	46.64	48.14	45.97	47.52	3,949,500	+0.15(+0.32%)
Oct 25, 2018	47.16	47.96	46.87	47.37	5,107,350	+0.64(+1.37%)
Oct 24, 2018	48.47	48.77	46.64	46.73	5,280,838	-1.88(-3.87%)
Oct 23, 2018	47.42	49.01	47.08	48.61	4,734,919	+0.25(+0.52%)
Oct 22, 2018	49.34	49.64	48.05	48.36	4,599,668	-0.72(-1.47%)
Oct 19, 2018	48.79	49.85	48.01	49.08	7,192,000	+0.16(+0.33%)
Oct 18, 2018	50.54	50.78	48.71	48.92	3,663,348	-1.65(-3.26%)
Oct 17, 2018	50.27	50.80	49.65	50.57	3,385,085	+0.17(+0.34%)
Oct 16, 2018	50.00	50.42	49.20	50.40	3,394,475	+1.04(+2.11%)
Oct 15, 2018	49.70	50.12	49.22	49.36	2,748,412	-0.44(-0.88%)
Oct 12, 2018	50.66	50.66	48.79	49.80	3,698,800	+0.28(+0.57%)
Oct 11, 2018	50.57	51.41	49.15	49.52	4,878,939	-1.31(-2.58%)
Oct 10, 2018	53.04	53.16	50.77	50.83	3,518,109	-2.33(-4.38%)
Oct 09, 2018	52.67	53.44	52.67	53.16	2,562,886	+0.32(+0.61%)
Oct 08, 2018	52.63	53.05	52.26	52.84	2,607,317	+0.15(+0.28%)
Oct 05, 2018	52.63	53.32	52.21	52.69	3,554,900	+0.21(+0.40%)
Oct 04, 2018	52.57	53.53	52.23	52.48	3,612,868	+0.07(+0.13%)
Oct 03, 2018	52.08	53.05	51.75	52.41	3,431,068	+0.87(+1.69%)
Oct 02, 2018	51.67	51.98	51.01	51.54	3,672,824	-0.30(-0.58%)

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.

Home | Individual investors | Institutional investors | Find an advisor | Opportunities at Winslow | About | News | Contact | Mobile | Site map
Privacy | Legal notices | Copyright 2022 Winslow, Evans & Crocker
Investing involves risk including loss of principal. Securities and Variable Insurance Products offered through National Securities Corporation, member FINRA/ SIPC. Fee-based investment advisory services offered through National Asset Management, an SEC registered investment advisor. Insurance products, including fixed indexed annuities offered through National Insurance Corporation.PLEASE NOTE: This website contains hyperlinks (or “links”) to other websites that are not associated with this site. Such unassociated websites may contain links to other unassociated sites as well. These links are provided as a convenience to you and to assist you in your search for information. We make no endorsement, express or implied, about any of these linked sites, are not responsible for materials posted or activities that occur on such linked sites, and do not review (1) content or advertisements posted on or (2) activities occurring on these linked sites. If you decide to link to any unassociated website, it is at your own risk. Because we are not associated with these linked websites, you should direct any concerns or problems you might have with any such site to that site’s administrator or webmaster.” (these links can be found on the Market Action section and the Market News section)

E Trade Financial (NQ: ETFC )

Historical Prices

Market Action

MARKET NEWS