Skip to main content
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 (%)
Jan 31, 2018 51.25 51.92 51.03 51.44 2,263,119 +0.34(+0.67%)
Jan 30, 2018 51.30 51.49 50.92 51.10 2,234,452 -0.26(-0.51%)
Jan 29, 2018 52.29 52.78 51.26 51.36 3,596,424 -0.85(-1.63%)
Jan 26, 2018 51.05 52.32 50.28 52.21 4,550,759 -0.70(-1.33%)
Jan 25, 2018 53.57 54.03 52.37 52.92 4,377,973 -0.96(-1.78%)
Jan 24, 2018 54.00 54.19 52.96 53.87 2,213,427 +0.22(+0.42%)
Jan 23, 2018 53.78 54.66 53.23 53.65 3,022,532 -0.02(-0.04%)
Jan 22, 2018 53.70 52.66 53.67 1,730,353 +0.68(+1.29%)
Jan 19, 2018 52.48 52.99 52.37 52.98 2,260,930 +0.62(+1.17%)
Jan 18, 2018 52.86 52.90 52.31 52.37 2,614,496 -0.34(-0.65%)
Jan 17, 2018 52.67 52.94 52.01 52.71 1,475,148 +0.32(+0.62%)
Jan 16, 2018 53.11 53.66 52.11 52.39 1,859,306 -0.26(-0.50%)
Jan 12, 2018 52.65 52.65 52.65 0 +0.96(+1.85%)
Jan 11, 2018 51.73 51.88 51.03 51.70 1,556,836 +0.26(+0.51%)
Jan 10, 2018 51.32 52.37 51.27 51.43 2,111,579 +0.21(+0.42%)
Jan 09, 2018 50.71 51.53 50.55 51.22 1,830,121 +0.68(+1.35%)
Jan 08, 2018 50.25 50.71 50.15 50.53 1,618,057 +0.29(+0.58%)
Jan 05, 2018 50.23 50.49 49.74 50.24 2,365,540 +0.17(+0.33%)
Jan 04, 2018 49.79 50.94 49.79 50.08 2,888,615 +0.66(+1.34%)
Jan 03, 2018 49.54 49.99 49.05 49.41 3,200,674 +0.78(+1.61%)
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.