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, 2019 41.56 41.56 40.51 41.30 2,558,086 -0.55(-1.32%)
Oct 30, 2019 41.16 42.08 40.59 41.85 3,194,318 +0.63(+1.53%)
Oct 29, 2019 41.20 41.44 40.98 41.22 1,743,591 -0.20(-0.48%)
Oct 28, 2019 40.88 41.68 40.52 41.41 2,754,674 +0.85(+2.09%)
Oct 25, 2019 40.25 40.82 40.25 40.56 4,478,299 +0.15(+0.37%)
Oct 24, 2019 40.37 40.66 40.01 40.42 2,227,211 +0.01(+0.02%)
Oct 23, 2019 39.89 40.48 39.61 40.41 2,500,617 +0.41(+1.04%)
Oct 22, 2019 40.63 40.86 39.91 39.99 4,136,439 -0.51(-1.27%)
Oct 21, 2019 40.59 41.09 40.13 40.50 3,819,823 +0.14(+0.34%)
Oct 18, 2019 40.58 41.04 39.75 40.37 11,165,034 +1.79(+4.64%)
Oct 17, 2019 38.71 39.31 38.13 38.58 4,632,117 +0.03(+0.08%)
Oct 16, 2019 39.19 39.46 38.32 38.55 4,184,656 -0.83(-2.11%)
Oct 15, 2019 39.15 39.98 38.92 39.38 4,608,612 +0.51(+1.32%)
Oct 14, 2019 38.77 39.17 38.51 38.86 3,244,375 -0.15(-0.38%)
Oct 11, 2019 39.10 39.67 38.94 39.01 5,318,846 +0.50(+1.31%)
Oct 10, 2019 37.95 38.54 37.69 38.51 5,662,267 +1.30(+3.51%)
Oct 09, 2019 36.60 37.33 36.42 37.20 4,058,883 +0.96(+2.64%)
Oct 08, 2019 36.26 36.66 35.81 36.25 4,232,360 -0.53(-1.45%)
Oct 07, 2019 36.32 37.20 36.27 36.78 6,243,601 +0.81(+2.25%)
Oct 04, 2019 35.35 36.07 34.66 35.97 7,082,620 +0.74(+2.10%)
Oct 03, 2019 34.86 35.61 34.27 35.23 9,550,906 +0.44(+1.28%)
Oct 02, 2019 35.44 36.08 34.61 34.78 9,590,593 -1.29(-3.59%)
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.