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 40.96 41.23 40.08 40.61 2,410,623 -1.28(-3.06%)
Apr 29, 2020 42.13 42.50 41.65 41.89 4,217,399 +1.03(+2.52%)
Apr 28, 2020 41.44 42.25 40.69 40.86 1,757,595 +0.75(+1.87%)
Apr 27, 2020 39.18 40.40 39.09 40.11 1,789,511 +1.45(+3.75%)
Apr 24, 2020 38.65 38.93 38.02 38.66 1,452,500 +0.44(+1.15%)
Apr 23, 2020 39.02 39.20 38.06 38.22 2,184,311 -0.41(-1.06%)
Apr 22, 2020 38.71 39.02 38.20 38.63 2,355,918 +0.99(+2.63%)
Apr 21, 2020 38.01 38.92 37.32 37.64 2,852,539 -1.61(-4.10%)
Apr 20, 2020 38.87 40.30 38.53 39.25 4,618,068 -0.62(-1.56%)
Apr 17, 2020 40.88 40.94 38.97 39.87 5,902,100 +0.76(+1.94%)
Apr 16, 2020 38.28 39.59 37.62 39.11 5,169,825 +0.11(+0.28%)
Apr 15, 2020 37.93 40.02 37.76 39.00 3,008,609 -1.52(-3.75%)
Apr 14, 2020 40.89 41.38 38.87 40.52 2,906,845 +0.36(+0.90%)
Apr 13, 2020 41.38 41.59 39.76 40.16 3,364,123 -1.60(-3.83%)
Apr 09, 2020 40.76 42.47 40.76 41.76 6,810,600 +1.84(+4.61%)
Apr 08, 2020 37.87 40.33 37.87 39.92 4,353,316 +2.52(+6.74%)
Apr 07, 2020 39.90 40.16 37.19 37.40 8,165,204 -0.14(-0.37%)
Apr 06, 2020 36.39 38.12 36.31 37.54 6,357,933 +3.25(+9.48%)
Apr 03, 2020 34.11 34.71 33.18 34.29 6,325,300 +0.04(+0.12%)
Apr 02, 2020 31.65 34.36 31.50 34.25 5,113,198 +2.27(+7.10%)
Apr 01, 2020 32.22 32.66 31.41 31.98 7,196,092 -2.34(-6.82%)
Mar 31, 2020 34.87 35.71 33.93 34.32 4,089,774 -0.99(-2.80%)
Mar 30, 2020 33.63 35.81 33.05 35.31 5,173,903 +1.33(+3.91%)
Mar 27, 2020 33.71 34.88 33.05 33.98 5,880,600 -1.81(-5.06%)
Mar 26, 2020 34.48 36.91 33.24 35.79 5,815,207 +1.91(+5.64%)
Mar 25, 2020 33.62 35.43 32.03 33.88 7,842,653 +1.00(+3.04%)
Mar 24, 2020 29.34 33.11 28.71 32.88 7,696,653 +5.61(+20.57%)
Mar 23, 2020 29.05 29.21 27.16 27.27 8,122,669 -1.71(-5.90%)
Mar 20, 2020 30.30 30.87 28.50 28.98 7,934,900 -1.30(-4.29%)
Mar 19, 2020 28.90 32.24 27.47 30.28 7,358,675 +0.92(+3.13%)
Mar 18, 2020 30.28 31.52 25.76 29.36 7,522,745 -3.51(-10.68%)
Mar 17, 2020 30.12 34.17 28.42 32.87 7,726,382 +3.37(+11.42%)
Mar 16, 2020 30.00 34.43 28.39 29.50 6,985,175 -6.61(-18.31%)
Mar 13, 2020 33.18 37.35 32.79 36.11 10,981,100 +5.25(+17.01%)
Mar 12, 2020 34.00 34.38 30.75 30.86 6,737,236 -5.99(-16.26%)
Mar 11, 2020 38.45 38.90 36.40 36.85 5,054,307 -2.79(-7.04%)
Mar 10, 2020 39.04 39.99 36.84 39.64 7,597,369 +2.69(+7.28%)
Mar 09, 2020 37.75 38.95 36.84 36.95 6,861,660 -5.25(-12.44%)
Mar 06, 2020 40.78 42.50 40.38 42.20 12,162,500 -0.66(-1.54%)
Mar 05, 2020 44.18 44.40 42.51 42.86 7,799,739 -3.13(-6.81%)
Mar 04, 2020 45.66 46.05 44.90 45.99 7,843,616 +0.99(+2.20%)
Mar 03, 2020 46.85 47.50 44.40 45.00 7,986,429 -2.03(-4.32%)
Mar 02, 2020 45.58 47.10 45.05 47.03 8,539,555 +1.25(+2.73%)
Feb 28, 2020 44.22 46.09 44.12 45.78 10,812,700 -0.17(-0.37%)
Feb 27, 2020 46.16 47.87 45.66 45.95 9,151,938 -1.82(-3.81%)
Feb 26, 2020 48.62 49.18 47.58 47.77 7,787,351 -0.75(-1.55%)
Feb 25, 2020 50.55 50.96 48.17 48.52 8,517,212 -1.86(-3.69%)
Feb 24, 2020 51.03 51.29 49.93 50.38 12,163,291 -2.97(-5.57%)
Feb 21, 2020 54.52 54.72 53.14 53.35 17,221,000 -1.38(-2.52%)
Feb 20, 2020 55.68 57.30 54.59 54.73 42,357,088 +9.80(+21.81%)
Feb 19, 2020 43.94 45.07 43.82 44.93 2,036,096 +1.14(+2.60%)
Feb 18, 2020 44.11 44.49 43.50 43.79 3,131,188 -0.40(-0.91%)
Feb 14, 2020 44.56 44.88 43.98 44.19 2,323,800 -0.41(-0.92%)
Feb 13, 2020 44.02 44.65 43.97 44.60 1,362,063 +0.29(+0.65%)
Feb 12, 2020 44.20 44.83 44.20 44.31 2,006,568 +0.39(+0.89%)
Feb 11, 2020 43.48 44.24 43.32 43.92 2,019,612 +0.73(+1.69%)
Feb 10, 2020 43.50 43.71 43.01 43.19 2,790,640 -0.42(-0.96%)
Feb 07, 2020 43.40 43.73 43.01 43.61 2,201,700 -0.02(-0.05%)
Feb 06, 2020 45.04 45.36 43.47 43.63 2,616,143 -1.25(-2.79%)
Feb 05, 2020 44.23 44.92 44.14 44.88 2,063,385 +1.41(+3.24%)
Feb 04, 2020 43.01 43.96 42.86 43.47 3,623,756 +1.22(+2.89%)
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.