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 (%)
Aug 31, 2017 41.01 41.15 40.70 41.01 2,330,783 +0.10(+0.24%)
Aug 30, 2017 40.63 41.04 40.57 40.91 1,168,185 +0.24(+0.59%)
Aug 29, 2017 40.46 40.70 40.23 40.67 1,750,992 -0.36(-0.88%)
Aug 28, 2017 41.17 41.36 40.85 41.03 2,748,808 -0.04(-0.10%)
Aug 25, 2017 41.03 41.37 40.93 41.07 2,815,713 +0.13(+0.32%)
Aug 24, 2017 40.73 41.08 40.54 40.94 2,848,549 +0.35(+0.86%)
Aug 23, 2017 40.28 40.75 40.16 40.59 1,740,928 -0.05(-0.12%)
Aug 22, 2017 39.95 40.82 39.89 40.64 2,276,523 +0.80(+2.01%)
Aug 21, 2017 39.67 39.87 39.32 39.84 2,109,522 +0.12(+0.30%)
Aug 18, 2017 39.49 39.81 39.12 39.72 3,053,133 +0.11(+0.28%)
Aug 17, 2017 40.26 40.35 39.59 39.61 2,341,006 -0.81(-2.00%)
Aug 16, 2017 40.58 40.77 40.16 40.42 1,475,855 +0.08(+0.20%)
Aug 15, 2017 40.90 41.36 39.81 40.34 3,199,522 -0.17(-0.42%)
Aug 14, 2017 40.57 40.86 40.19 40.51 2,461,327 +0.44(+1.10%)
Aug 11, 2017 40.31 40.45 39.87 40.07 1,182,001 -0.08(-0.20%)
Aug 10, 2017 40.87 40.92 40.12 40.15 1,964,170 -1.00(-2.43%)
Aug 09, 2017 40.85 41.17 40.56 41.15 1,117,748 -0.08(-0.19%)
Aug 08, 2017 41.01 41.97 41.01 41.23 1,730,319 +0.12(+0.29%)
Aug 07, 2017 41.22 41.27 40.95 41.11 1,670,945 -0.10(-0.24%)
Aug 04, 2017 41.31 41.61 41.16 41.21 1,233,418 +0.17(+0.41%)
Aug 03, 2017 40.98 41.25 40.91 41.04 1,541,766 -0.05(-0.12%)
Aug 02, 2017 41.10 41.20 40.62 41.09 2,067,121 -0.07(-0.17%)
Aug 01, 2017 41.22 41.22 40.84 41.16 2,769,852 +0.16(+0.39%)
Jul 31, 2017 41.14 41.18 40.94 41.00 1,554,089 -0.02(-0.05%)
Jul 28, 2017 40.69 41.09 40.50 41.02 1,517,826 +0.30(+0.74%)
Jul 27, 2017 41.23 41.34 40.47 40.72 3,694,693 -0.39(-0.95%)
Jul 26, 2017 41.94 41.97 40.98 41.11 3,183,801 -0.81(-1.93%)
Jul 25, 2017 41.99 42.19 41.77 41.92 2,283,698 +0.44(+1.06%)
Jul 24, 2017 41.91 41.97 41.38 41.48 2,322,585 -0.15(-0.36%)
Jul 21, 2017 40.87 41.83 40.70 41.63 5,862,642 +2.03(+5.13%)
Jul 20, 2017 39.88 39.42 39.60 3,455,899 -0.07(-0.18%)
Jul 19, 2017 40.22 40.40 39.48 39.67 3,314,283 -0.40(-1.00%)
Jul 18, 2017 39.38 40.16 39.38 40.07 4,181,785 +0.55(+1.39%)
Jul 17, 2017 39.50 39.70 39.18 39.52 1,631,223 +0.02(+0.05%)
Jul 14, 2017 38.97 39.58 38.85 39.50 2,469,210 +0.09(+0.23%)
Jul 13, 2017 38.96 39.49 38.85 39.41 2,420,488 +0.56(+1.44%)
Jul 12, 2017 38.43 38.94 38.26 38.85 2,060,994 +0.35(+0.91%)
Jul 11, 2017 38.74 38.74 38.17 38.50 2,670,978 -0.18(-0.47%)
Jul 10, 2017 38.52 38.76 38.23 38.68 2,333,845 -0.01(-0.03%)
Jul 07, 2017 38.71 38.89 38.38 38.69 2,137,706 +0.18(+0.47%)
Jul 06, 2017 38.58 38.95 38.13 38.51 1,855,876 -0.19(-0.49%)
Jul 05, 2017 38.60 39.15 38.47 38.70 2,989,894 +0.25(+0.65%)
Jul 03, 2017 38.28 38.57 38.13 38.45 1,254,696 +0.42(+1.10%)
Jun 30, 2017 38.15 38.48 37.81 38.03 2,754,600 +0.35(+0.93%)
Jun 29, 2017 38.34 38.52 37.35 37.68 2,283,675 -0.01(-0.03%)
Jun 28, 2017 37.52 37.95 37.44 37.69 2,143,793 +0.47(+1.26%)
Jun 27, 2017 36.83 37.53 36.66 37.22 2,323,787 +0.53(+1.44%)
Jun 26, 2017 36.30 36.75 36.09 36.69 2,345,557 +0.45(+1.24%)
Jun 23, 2017 36.17 36.24 2,415,553 -0.25(-0.69%)
Jun 22, 2017 36.69 36.80 36.44 36.49 1,384,000 -0.33(-0.90%)
Jun 21, 2017 37.21 37.24 36.69 36.82 1,388,389 -0.23(-0.62%)
Jun 20, 2017 37.54 37.54 37.02 37.05 1,967,713 -0.57(-1.52%)
Jun 19, 2017 37.36 37.65 37.23 37.62 1,731,244 +0.57(+1.54%)
Jun 16, 2017 37.23 37.45 36.98 37.05 3,172,593 -0.20(-0.54%)
Jun 15, 2017 37.10 37.66 37.05 37.25 1,657,726 -0.13(-0.35%)
Jun 14, 2017 36.96 37.48 36.56 37.38 2,673,484 +0.14(+0.38%)
Jun 13, 2017 37.26 37.45 37.04 37.24 1,700,040 +0.18(+0.49%)
Jun 12, 2017 37.12 37.58 36.50 37.06 3,055,813 +0.12(+0.32%)
Jun 09, 2017 36.66 37.43 36.64 36.94 3,846,619 +0.71(+1.96%)
Jun 08, 2017 35.33 36.60 35.22 36.23 2,837,900 +0.98(+2.78%)
Jun 07, 2017 35.25 35.74 35.02 35.25 1,686,174 +0.23(+0.66%)
Jun 06, 2017 34.75 35.21 34.59 35.02 1,567,151 -0.15(-0.43%)
Jun 05, 2017 34.70 35.39 34.61 35.17 2,085,902 +0.59(+1.71%)
Jun 02, 2017 34.48 34.71 34.17 34.58 2,431,191 -0.34(-0.97%)
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.