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, 2018 58.86 58.86 58.86 0 +0.20(+0.34%)
Aug 30, 2018 59.25 59.40 58.44 58.66 1,906,594 -0.88(-1.48%)
Aug 29, 2018 59.73 59.92 59.33 59.54 1,778,448 -0.15(-0.25%)
Aug 28, 2018 59.91 60.07 59.52 59.69 1,189,187 +0.06(+0.10%)
Aug 27, 2018 59.22 59.91 59.06 59.63 1,705,009 +0.83(+1.41%)
Aug 24, 2018 58.69 59.05 58.42 58.80 1,928,300 +0.37(+0.63%)
Aug 23, 2018 59.04 59.20 58.02 58.43 2,414,676 -0.67(-1.13%)
Aug 22, 2018 58.50 59.67 58.22 59.10 2,617,041 +0.54(+0.92%)
Aug 21, 2018 58.43 59.76 58.05 58.56 6,567,685 -2.67(-4.36%)
Aug 20, 2018 61.18 61.55 60.93 61.23 1,340,965 +0.04(+0.07%)
Aug 17, 2018 61.31 61.51 60.55 61.19 1,119,700 -0.10(-0.16%)
Aug 16, 2018 60.50 61.69 60.29 61.29 1,497,521 +0.96(+1.59%)
Aug 15, 2018 60.31 60.89 59.81 60.33 1,781,491 -0.43(-0.71%)
Aug 14, 2018 59.15 60.86 59.15 60.76 1,317,625 +0.71(+1.18%)
Aug 13, 2018 60.71 61.07 60.01 60.05 1,313,336 -0.52(-0.86%)
Aug 10, 2018 60.92 60.98 60.26 60.57 1,236,500 -0.89(-1.45%)
Aug 09, 2018 61.34 61.87 61.07 61.46 2,082,084 +0.15(+0.24%)
Aug 08, 2018 61.13 61.64 60.73 61.31 1,209,290 +0.25(+0.41%)
Aug 07, 2018 60.63 61.81 60.54 61.06 1,203,018 +0.65(+1.08%)
Aug 06, 2018 60.15 60.54 59.58 60.41 1,321,560 +0.30(+0.50%)
Aug 03, 2018 60.34 60.44 59.65 60.11 1,910,600 -0.27(-0.45%)
Aug 02, 2018 59.75 60.77 59.58 60.38 1,753,762 +0.18(+0.30%)
Aug 01, 2018 60.15 61.74 59.38 60.20 3,207,403 +0.39(+0.65%)
Jul 31, 2018 60.29 60.29 59.16 59.81 1,813,269 -0.14(-0.23%)
Jul 30, 2018 60.35 61.33 59.79 59.95 2,106,290 -1.28(-2.09%)
Jul 27, 2018 61.48 62.12 60.84 61.23 1,835,300 -0.16(-0.26%)
Jul 26, 2018 61.96 60.49 61.39 2,643,084 +0.21(+0.34%)
Jul 25, 2018 59.88 61.76 59.39 61.18 4,295,529 +1.14(+1.90%)
Jul 24, 2018 60.18 61.39 59.99 60.04 2,755,138 +0.00(+0.00%)
Jul 23, 2018 60.09 59.36 60.04 3,139,373 +0.41(+0.69%)
Jul 20, 2018 59.71 60.40 57.66 59.63 5,799,162 -1.58(-2.58%)
Jul 19, 2018 63.01 63.08 60.94 61.21 3,789,093 -1.92(-3.04%)
Jul 18, 2018 61.90 63.39 61.51 63.13 4,009,054 +1.99(+3.25%)
Jul 17, 2018 60.03 61.37 60.00 61.14 2,181,603 +1.23(+2.05%)
Jul 16, 2018 60.06 60.99 59.78 59.91 1,901,155 +0.15(+0.25%)
Jul 13, 2018 59.76 2,651,390 -0.76(-1.26%)
Jul 12, 2018 61.32 61.37 60.27 60.52 2,256,778 -0.42(-0.69%)
Jul 11, 2018 60.35 61.46 60.35 60.94 1,550,519 -0.02(-0.03%)
Jul 10, 2018 61.78 61.98 60.66 60.96 1,871,956 -0.93(-1.50%)
Jul 09, 2018 61.08 61.94 61.05 61.89 2,386,517 +1.31(+2.16%)
Jul 06, 2018 59.96 61.22 59.96 60.58 2,274,620 +0.63(+1.05%)
Jul 05, 2018 61.11 61.27 59.77 59.95 2,373,985 -0.79(-1.30%)
Jul 03, 2018 60.74 60.74 60.74 0 -0.88(-1.43%)
Jul 02, 2018 60.72 61.66 60.25 61.62 1,829,380 +0.46(+0.75%)
Jun 29, 2018 62.05 62.06 61.14 61.16 1,876,097 -0.44(-0.71%)
Jun 28, 2018 61.51 61.97 60.90 61.60 2,069,639 +0.35(+0.57%)
Jun 27, 2018 62.40 62.73 61.16 61.25 3,180,683 -1.26(-2.02%)
Jun 26, 2018 62.68 63.29 62.40 62.51 1,568,975 -0.19(-0.30%)
Jun 25, 2018 64.33 64.36 62.19 62.70 2,762,774 -2.23(-3.43%)
Jun 22, 2018 65.65 65.65 64.78 64.93 5,136,402 -0.28(-0.43%)
Jun 21, 2018 65.19 65.62 64.43 65.21 1,969,251 +0.00(+0.00%)
Jun 20, 2018 64.91 65.79 64.89 65.21 1,838,671 +0.74(+1.15%)
Jun 19, 2018 63.60 64.55 63.53 64.47 1,718,024 +0.08(+0.12%)
Jun 18, 2018 63.92 64.63 63.50 64.39 1,483,025 +0.08(+0.12%)
Jun 15, 2018 64.74 64.84 64.31 3,944,868 -0.53(-0.82%)
Jun 14, 2018 65.07 65.49 64.31 64.84 1,638,546 -0.04(-0.06%)
Jun 13, 2018 64.60 65.63 64.24 64.88 1,723,121 +0.36(+0.56%)
Jun 12, 2018 64.69 64.85 63.97 64.52 2,548,647 +0.04(+0.06%)
Jun 11, 2018 65.60 65.95 64.43 64.48 2,525,038 -0.93(-1.42%)
Jun 08, 2018 64.78 65.55 64.50 65.41 1,860,682 +0.45(+0.69%)
Jun 07, 2018 66.04 66.46 64.54 64.96 2,242,217 -1.03(-1.56%)
Jun 06, 2018 64.90 66.09 64.77 65.99 3,043,492 +1.30(+2.01%)
Jun 05, 2018 64.31 64.91 64.17 64.69 2,345,868 +0.19(+0.29%)
Jun 04, 2018 64.41 64.63 63.88 64.50 2,664,518 +0.42(+0.66%)
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.