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 (%)
Apr 30, 2020 40.71 40.98 39.84 40.37 2,425,248 -1.27(-3.06%)
Apr 29, 2020 41.88 42.24 41.40 41.64 4,242,986 +1.02(+2.52%)
Apr 28, 2020 41.19 42.00 40.44 40.61 1,768,258 +0.75(+1.87%)
Apr 27, 2020 38.94 40.16 38.85 39.87 1,800,368 +1.44(+3.75%)
Apr 24, 2020 38.42 38.70 37.79 38.43 1,461,312 +0.44(+1.15%)
Apr 23, 2020 38.78 38.96 37.83 37.99 2,197,563 -0.41(-1.06%)
Apr 22, 2020 38.48 38.78 37.97 38.40 2,370,211 +0.98(+2.63%)
Apr 21, 2020 37.78 38.69 37.09 37.41 2,869,845 -1.60(-4.10%)
Apr 20, 2020 38.64 40.06 38.30 39.01 4,646,086 -0.62(-1.56%)
Apr 17, 2020 40.63 40.69 38.73 39.63 5,937,909 +0.76(+1.94%)
Apr 16, 2020 38.05 39.35 37.39 38.87 5,201,191 +0.11(+0.28%)
Apr 15, 2020 37.70 39.78 37.53 38.76 3,026,862 -1.51(-3.75%)
Apr 14, 2020 40.64 41.13 38.64 40.28 2,924,481 +0.36(+0.90%)
Apr 13, 2020 41.13 41.34 39.52 39.92 3,384,533 -1.59(-3.83%)
Apr 09, 2020 40.51 42.21 40.51 41.51 6,851,921 +1.83(+4.61%)
Apr 08, 2020 37.64 40.09 37.64 39.68 4,379,728 +2.50(+6.74%)
Apr 07, 2020 39.66 39.92 36.97 37.17 8,214,743 -0.14(-0.37%)
Apr 06, 2020 36.17 37.89 36.09 37.31 6,396,507 +3.23(+9.48%)
Apr 03, 2020 33.90 34.50 32.98 34.08 6,363,676 +0.04(+0.12%)
Apr 02, 2020 31.46 34.15 31.31 34.04 5,144,220 +2.26(+7.10%)
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.