Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	37.24	37.56	36.91	37.12	2,821,957	+0.34(+0.93%)
Jun 29, 2017	37.42	37.60	36.46	36.78	2,339,517	-0.01(-0.03%)
Jun 28, 2017	36.62	37.04	36.55	36.79	2,196,214	+0.46(+1.26%)
Jun 27, 2017	35.95	36.63	35.78	36.33	2,380,610	+0.52(+1.44%)
Jun 26, 2017	35.43	35.87	35.23	35.81	2,402,912	+0.44(+1.24%)
Jun 23, 2017			35.31	35.38	2,474,620	-0.24(-0.69%)
Jun 22, 2017	35.81	35.92	35.57	35.62	1,417,842	-0.32(-0.90%)
Jun 21, 2017	36.32	36.35	35.81	35.94	1,422,339	-0.22(-0.62%)
Jun 20, 2017	36.64	36.64	36.14	36.17	2,015,829	-0.56(-1.52%)
Jun 19, 2017	36.47	36.75	36.34	36.72	1,773,577	+0.56(+1.54%)
Jun 16, 2017	36.34	36.56	36.10	36.17	3,250,171	-0.20(-0.54%)
Jun 15, 2017	36.21	36.76	36.16	36.36	1,698,262	-0.13(-0.35%)
Jun 14, 2017	36.08	36.59	35.68	36.49	2,738,858	+0.14(+0.38%)
Jun 13, 2017	36.37	36.55	36.16	36.35	1,741,610	+0.18(+0.49%)
Jun 12, 2017	36.23	36.68	35.63	36.18	3,130,536	+0.12(+0.32%)
Jun 09, 2017	35.78	36.54	35.77	36.06	3,940,679	+0.69(+1.96%)
Jun 08, 2017	34.49	35.73	34.38	35.37	2,907,294	+0.96(+2.78%)
Jun 07, 2017	34.41	34.89	34.18	34.41	1,727,405	+0.22(+0.66%)
Jun 06, 2017	33.92	34.37	33.76	34.18	1,605,472	-0.15(-0.43%)
Jun 05, 2017	33.87	34.55	33.78	34.33	2,136,908	+0.58(+1.71%)
Jun 02, 2017	33.66	33.89	33.35	33.75	2,490,640	-0.33(-0.97%)
Jun 01, 2017	34.02	34.43	33.60	34.09	2,680,301	+0.30(+0.90%)
May 31, 2017	33.93	34.12	33.19	33.78	2,292,233	-0.13(-0.37%)
May 30, 2017	34.10	34.15	33.73	33.91	1,720,520	-0.33(-0.97%)
May 26, 2017	34.23	34.37	34.02	34.24	1,496,149	-0.11(-0.31%)
May 25, 2017	33.97	34.71	33.79	34.35	2,232,757	+0.58(+1.71%)
May 24, 2017	33.90	33.90	33.47	33.77	1,538,165	-0.13(-0.37%)
May 23, 2017	33.59	34.10	33.17	33.90	1,925,440	+0.36(+1.08%)
May 22, 2017	33.43	33.68	33.22	33.54	1,417,242	+0.30(+0.91%)
May 19, 2017	32.73	33.64	32.54	33.24	4,146,521	+0.64(+1.98%)
May 18, 2017	32.54	32.96	32.48	32.59	4,117,635	-0.01(-0.03%)
May 17, 2017	33.56	33.84	32.27	32.60	3,012,778	-1.84(-5.33%)
May 16, 2017	34.33	34.48	33.86	34.44	2,143,599	+0.29(+0.86%)
May 15, 2017	33.74	34.16	33.67	34.15	2,014,444	+0.59(+1.75%)
May 12, 2017	33.80	33.89	33.29	33.56	2,463,975	-0.49(-1.43%)
May 11, 2017	34.20	34.30	33.47	34.05	2,356,809	-0.39(-1.13%)
May 10, 2017	34.67	34.79	34.24	34.44	2,945,270	-0.34(-0.98%)
May 09, 2017	34.91	35.26	34.69	34.78	2,417,110	-0.06(-0.17%)
May 08, 2017	34.95	35.13	34.72	34.84	2,953,292	-0.11(-0.31%)
May 05, 2017	35.18	35.32	34.63	34.95	1,955,565	-0.12(-0.33%)
May 04, 2017	35.38	35.70	34.84	35.06	3,233,364	-0.11(-0.31%)
May 03, 2017	33.84	35.17	33.68	35.17	6,266,743	+1.19(+3.50%)
May 02, 2017	34.13	34.13	33.82	33.98	2,514,161	-0.02(-0.06%)
May 01, 2017	33.85	34.08	33.67	34.00	2,641,760	+0.27(+0.81%)
Apr 28, 2017	34.03	34.13	33.63	33.73	3,005,296	-0.30(-0.89%)
Apr 27, 2017	34.68	34.89	33.74	34.03	3,512,029	-0.62(-1.80%)
Apr 26, 2017	34.46	34.90	34.44	34.65	4,441,482	+0.00(+0.00%)
Apr 25, 2017	34.99	35.18	34.56	34.65	3,352,890	+0.05(+0.14%)
Apr 24, 2017	34.59	35.36	34.53	34.60	3,840,891	+0.88(+2.60%)
Apr 21, 2017	34.40	34.64	33.54	33.73	6,153,720	-0.07(-0.20%)
Apr 20, 2017	33.22	33.84	32.47	33.79	3,503,922	+0.88(+2.67%)
Apr 19, 2017	33.21	33.45	32.75	32.92	2,689,157	-0.01(-0.03%)
Apr 18, 2017	32.75	33.12	32.57	32.92	2,362,820	-0.10(-0.30%)
Apr 17, 2017	32.57	33.07	32.35	33.02	1,702,379	+0.60(+1.84%)
Apr 13, 2017	32.69	33.19	32.42	32.43	2,499,092	-0.50(-1.51%)
Apr 12, 2017	33.25	33.33	32.71	32.92	2,512,517	-0.34(-1.03%)
Apr 11, 2017	33.22	33.37	32.47	33.27	2,986,164	-0.16(-0.47%)
Apr 10, 2017	34.03	34.15	33.37	33.42	3,256,500	-0.62(-1.83%)
Apr 07, 2017	33.44	34.20	33.38	34.05	3,105,450	+0.29(+0.87%)
Apr 06, 2017	33.34	33.86	33.06	33.75	1,780,114	+0.40(+1.20%)
Apr 05, 2017	34.00	34.39	33.34	33.35	3,296,507	-0.44(-1.30%)
Apr 04, 2017	33.75	34.05	33.45	33.79	1,979,347	-0.14(-0.40%)

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.

E Trade Financial (NQ: ETFC )

Historical Prices

Resources