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, 2018 59.90 60.44 59.23 59.23 2,764,246 -0.58(-0.96%)
Apr 27, 2018 59.09 59.92 58.69 59.81 3,755,717 +0.68(+1.16%)
Apr 26, 2018 58.24 59.52 57.75 59.12 2,127,442 +0.99(+1.70%)
Apr 25, 2018 58.08 58.41 57.11 58.14 2,499,876 +0.06(+0.10%)
Apr 24, 2018 58.87 59.29 57.16 58.08 3,050,744 -0.81(-1.38%)
Apr 23, 2018 59.28 59.64 58.24 58.89 3,114,891 -0.15(-0.25%)
Apr 20, 2018 56.91 60.32 56.27 59.04 6,306,754 +1.61(+2.80%)
Apr 19, 2018 56.69 57.48 56.59 57.43 4,653,356 +0.75(+1.33%)
Apr 18, 2018 57.80 57.82 55.83 56.67 4,004,375 -0.37(-0.65%)
Apr 17, 2018 56.81 57.59 56.51 57.05 2,926,512 +0.83(+1.48%)
Apr 16, 2018 55.95 56.64 55.81 56.22 3,295,998 +0.62(+1.11%)
Apr 13, 2018 56.86 56.99 55.25 55.60 2,553,634 -0.76(-1.35%)
Apr 12, 2018 56.21 57.00 55.96 56.36 2,946,944 +0.61(+1.09%)
Apr 11, 2018 55.32 56.52 54.99 55.76 1,717,308 -0.14(-0.24%)
Apr 10, 2018 55.50 56.37 55.29 55.89 4,304,943 +1.68(+3.10%)
Apr 09, 2018 54.45 55.80 54.08 54.21 2,008,034 +0.29(+0.54%)
Apr 06, 2018 54.71 55.20 53.19 53.92 2,041,786 -1.56(-2.81%)
Apr 05, 2018 55.14 56.18 54.69 55.48 2,435,091 +0.95(+1.74%)
Apr 04, 2018 52.77 54.73 52.69 54.54 2,702,653 +0.68(+1.27%)
Apr 03, 2018 53.34 53.90 52.85 53.85 3,313,366 +0.82(+1.55%)
Apr 02, 2018 53.80 53.96 52.20 53.03 5,029,856 -1.05(-1.95%)
Mar 29, 2018 54.09 54.09 54.09 0 +1.77(+3.38%)
Mar 28, 2018 52.68 52.96 51.25 52.32 2,757,193 -0.46(-0.87%)
Mar 27, 2018 54.47 54.88 52.28 52.78 2,393,560 -1.45(-2.68%)
Mar 26, 2018 53.04 54.38 52.46 54.23 2,593,186 +2.41(+4.65%)
Mar 23, 2018 53.76 54.05 51.73 51.82 2,843,154 -1.84(-3.42%)
Mar 22, 2018 55.31 55.62 53.39 53.66 3,309,052 -2.58(-4.58%)
Mar 21, 2018 55.80 57.09 55.70 56.23 2,110,633 +0.44(+0.79%)
Mar 20, 2018 55.62 56.06 55.39 55.80 1,923,574 +0.65(+1.19%)
Mar 19, 2018 55.83 56.26 54.30 55.14 1,783,417 -0.78(-1.40%)
Mar 16, 2018 55.48 56.37 55.20 55.92 2,897,540 +0.54(+0.97%)
Mar 15, 2018 56.09 56.09 54.89 55.39 3,262,735 -0.41(-0.73%)
Mar 14, 2018 54.89 56.35 54.35 55.80 5,042,196 +0.17(+0.30%)
Mar 13, 2018 56.67 56.87 55.45 55.63 2,055,365 -0.87(-1.54%)
Mar 12, 2018 56.76 57.05 56.08 56.50 3,154,327 +0.62(+1.12%)
Mar 09, 2018 54.22 55.90 54.17 55.87 2,900,331 +2.02(+3.75%)
Mar 08, 2018 53.89 54.10 53.01 53.85 2,634,352 +0.25(+0.47%)
Mar 07, 2018 53.83 53.60 2,709,245 +0.50(+0.94%)
Mar 06, 2018 52.05 53.47 51.63 53.10 3,461,279 +1.74(+3.38%)
Mar 05, 2018 49.82 51.85 49.56 51.36 2,213,593 +1.07(+2.14%)
Mar 02, 2018 49.69 50.41 49.16 50.29 2,033,457 +0.32(+0.64%)
Mar 01, 2018 50.99 51.62 49.54 49.97 3,087,821 -1.02(-1.99%)
Feb 28, 2018 52.13 52.71 50.96 50.98 3,316,746 -0.86(-1.66%)
Feb 27, 2018 51.07 53.42 50.88 51.84 5,801,488 +1.12(+2.21%)
Feb 26, 2018 50.35 50.73 49.74 50.72 3,566,495 +0.57(+1.13%)
Feb 23, 2018 49.87 50.16 49.24 50.15 3,049,527 +0.62(+1.26%)
Feb 22, 2018 49.43 49.53 2,336,724 -1.00(-1.97%)
Feb 21, 2018 51.05 51.41 50.50 50.52 2,143,275 -0.24(-0.48%)
Feb 20, 2018 50.47 51.15 50.07 50.77 2,225,691 +0.20(+0.39%)
Feb 16, 2018 50.57 50.57 50.57 0 +0.08(+0.15%)
Feb 15, 2018 50.91 49.83 50.50 2,930,284 +0.20(+0.39%)
Feb 14, 2018 48.59 50.50 48.51 50.30 2,034,457 +1.44(+2.96%)
Feb 13, 2018 48.78 49.01 48.34 48.86 2,060,761 -0.15(-0.30%)
Feb 12, 2018 48.74 49.56 48.21 49.00 2,816,357 +0.71(+1.48%)
Feb 09, 2018 48.00 48.76 46.23 48.29 5,035,342 +0.97(+2.04%)
Feb 08, 2018 50.43 47.32 47.32 3,820,453 -3.00(-5.96%)
Feb 07, 2018 50.74 51.38 50.19 50.32 2,710,585 -0.71(-1.40%)
Feb 06, 2018 47.69 51.41 47.10 51.03 6,143,978 +1.11(+2.23%)
Feb 05, 2018 50.56 51.95 48.96 49.92 3,719,161 -1.40(-2.72%)
Feb 02, 2018 52.56 53.01 51.13 51.32 2,219,727 -1.49(-2.83%)
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.