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 (%)
Nov 30, 2010 14.33 14.49 14.15 14.40 2,879,085 -0.15(-1.01%)
Nov 29, 2010 14.39 14.59 14.31 14.54 1,757,830 +0.06(+0.40%)
Nov 26, 2010 14.49 14.59 14.40 14.49 674,046 -0.16(-1.07%)
Nov 24, 2010 14.48 14.64 14.64 14.64 1,979,975 +0.29(+2.04%)
Nov 23, 2010 14.44 14.67 14.30 14.35 3,323,834 -0.33(-2.26%)
Nov 22, 2010 14.72 14.84 14.60 14.68 1,954,335 -0.10(-0.71%)
Nov 19, 2010 14.53 14.87 14.36 14.79 3,859,763 +0.24(+1.66%)
Nov 18, 2010 14.45 14.62 14.45 14.54 2,464,725 +0.21(+1.50%)
Nov 17, 2010 14.52 14.57 14.31 14.33 1,795,500 -0.08(-0.54%)
Nov 16, 2010 14.64 14.69 14.33 14.41 2,822,799 -0.27(-1.86%)
Nov 15, 2010 14.69 14.90 14.64 14.68 1,635,640 +0.06(+0.40%)
Nov 12, 2010 14.94 14.95 14.51 14.62 2,993,426 -0.34(-2.28%)
Nov 11, 2010 14.76 15.08 14.60 14.96 2,749,316 +0.05(+0.33%)
Nov 10, 2010 14.64 15.02 14.51 14.92 2,846,131 +0.24(+1.66%)
Nov 09, 2010 14.84 14.89 14.62 14.67 3,016,539 -0.17(-1.12%)
Nov 08, 2010 14.93 15.12 14.69 14.84 2,811,650 -0.10(-0.65%)
Nov 05, 2010 14.54 15.42 14.53 14.93 5,158,989 +0.34(+2.34%)
Nov 04, 2010 14.11 14.59 14.03 14.59 4,022,247 +0.57(+4.04%)
Nov 03, 2010 14.06 14.12 13.75 14.03 2,103,752 -0.05(-0.35%)
Nov 02, 2010 13.98 14.15 13.92 14.08 2,494,173 +0.22(+1.62%)
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.