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 (%)
Oct 31, 2017 42.33 43.19 42.33 42.55 2,306,069 +0.12(+0.28%)
Oct 30, 2017 42.00 42.62 41.97 42.43 1,735,706 +0.18(+0.42%)
Oct 27, 2017 42.53 42.57 41.97 42.26 1,873,772 -0.34(-0.80%)
Oct 26, 2017 42.44 43.03 42.25 42.60 1,944,067 +0.21(+0.51%)
Oct 25, 2017 42.99 43.16 41.93 42.38 2,398,501 -0.20(-0.46%)
Oct 24, 2017 42.71 41.92 42.58 3,529,614 +0.85(+2.04%)
Oct 23, 2017 42.34 42.64 41.62 41.73 3,149,756 -0.44(-1.04%)
Oct 20, 2017 42.02 42.69 41.53 42.17 5,619,440 -0.48(-1.12%)
Oct 19, 2017 42.61 42.81 42.25 42.65 2,960,876 -0.22(-0.52%)
Oct 18, 2017 42.96 43.08 42.75 42.87 1,427,864 +0.14(+0.32%)
Oct 17, 2017 43.56 43.89 42.62 42.73 1,856,595 -0.69(-1.60%)
Oct 16, 2017 42.74 43.55 42.73 43.43 3,030,753 +0.62(+1.44%)
Oct 13, 2017 42.76 42.88 42.34 42.81 1,804,730 -0.12(-0.27%)
Oct 12, 2017 43.32 43.44 42.87 42.93 1,461,476 -0.25(-0.59%)
Oct 11, 2017 42.84 43.27 42.57 43.18 1,990,154 +0.24(+0.57%)
Oct 10, 2017 43.37 43.40 42.83 42.94 2,017,037 -0.43(-0.99%)
Oct 09, 2017 43.40 43.56 42.99 43.37 3,047,534 +0.47(+1.09%)
Oct 06, 2017 44.25 44.61 42.25 42.90 5,852,465 -1.03(-2.35%)
Oct 05, 2017 43.42 44.14 43.16 43.94 2,295,081 +0.74(+1.72%)
Oct 04, 2017 43.28 43.52 43.12 43.19 1,807,971 -0.13(-0.29%)
Oct 03, 2017 42.74 43.43 42.63 43.32 1,933,043 +0.70(+1.65%)
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.