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 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%)
Oct 01, 2018 52.82 52.86 51.50 51.84 3,091,132 -0.55(-1.05%)
Sep 28, 2018 52.59 53.02 52.25 52.39 2,782,900 -0.39(-0.74%)
Sep 27, 2018 52.91 53.31 52.63 52.78 1,895,212 -0.24(-0.45%)
Sep 26, 2018 54.46 54.46 52.90 53.02 3,405,829 -1.30(-2.39%)
Sep 25, 2018 54.55 54.71 53.96 54.32 2,044,984 -0.09(-0.17%)
Sep 24, 2018 54.79 54.93 53.94 54.41 2,502,465 -0.61(-1.11%)
Sep 21, 2018 56.44 56.44 54.58 55.02 6,027,200 -1.20(-2.13%)
Sep 20, 2018 56.04 56.39 55.30 56.22 5,550,878 +0.44(+0.79%)
Sep 19, 2018 55.04 55.98 54.73 55.78 5,253,506 +2.02(+3.76%)
Sep 18, 2018 53.50 54.28 53.49 53.76 2,490,401 +0.45(+0.84%)
Sep 17, 2018 53.60 54.02 53.04 53.31 2,311,770 -0.40(-0.74%)
Sep 14, 2018 53.61 54.38 53.45 53.71 2,224,000 +0.20(+0.37%)
Sep 13, 2018 53.74 54.07 53.11 53.51 2,545,573 +0.00(+0.00%)
Sep 12, 2018 54.60 54.68 53.02 53.51 3,675,198 -0.99(-1.82%)
Sep 11, 2018 54.62 54.99 53.84 54.50 2,359,819 -0.23(-0.42%)
Sep 10, 2018 55.10 55.52 54.59 54.73 3,129,399 -0.26(-0.47%)
Sep 07, 2018 55.70 55.91 54.90 54.99 4,436,200 -0.43(-0.78%)
Sep 06, 2018 58.30 58.42 55.30 55.42 6,070,633 -2.84(-4.87%)
Sep 05, 2018 59.30 59.61 58.24 58.26 2,736,097 -1.10(-1.85%)
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.