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 (%)
Mar 31, 2020 34.66 35.49 33.73 34.11 4,114,587 -0.98(-2.80%)
Mar 30, 2020 33.43 35.59 32.85 35.10 5,205,294 +1.32(+3.91%)
Mar 27, 2020 33.51 34.67 32.85 33.78 5,916,278 -1.80(-5.06%)
Mar 26, 2020 34.27 36.69 33.04 35.57 5,850,488 +1.90(+5.64%)
Mar 25, 2020 33.42 35.22 31.84 33.68 7,890,235 +0.99(+3.04%)
Mar 24, 2020 29.16 32.91 28.54 32.68 7,743,349 +5.58(+20.57%)
Mar 23, 2020 28.87 29.03 27.00 27.11 8,171,950 -1.70(-5.90%)
Mar 20, 2020 30.12 30.68 28.33 28.81 7,983,042 -1.29(-4.29%)
Mar 19, 2020 28.73 32.05 27.30 30.10 7,403,321 +0.91(+3.13%)
Mar 18, 2020 30.10 31.33 25.60 29.18 7,568,386 -3.49(-10.68%)
Mar 17, 2020 29.94 33.96 28.25 32.67 7,773,259 +3.35(+11.42%)
Mar 16, 2020 29.82 34.22 28.22 29.32 7,027,555 -6.57(-18.31%)
Mar 13, 2020 32.98 37.12 32.59 35.89 11,047,724 +5.22(+17.01%)
Mar 12, 2020 33.80 34.17 30.56 30.67 6,778,112 -5.95(-16.26%)
Mar 11, 2020 38.22 38.67 36.18 36.63 5,084,972 -2.77(-7.04%)
Mar 10, 2020 38.80 39.75 36.62 39.40 7,643,463 +2.67(+7.28%)
Mar 09, 2020 37.52 38.72 36.62 36.73 6,903,290 -5.22(-12.44%)
Mar 06, 2020 40.53 42.24 40.14 41.95 12,236,292 -0.66(-1.54%)
Mar 05, 2020 43.91 44.13 42.25 42.60 7,847,061 -3.11(-6.81%)
Mar 04, 2020 45.38 45.77 44.63 45.71 7,891,204 +0.98(+2.20%)
Mar 03, 2020 46.57 47.21 44.13 44.73 8,034,884 -2.02(-4.32%)
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.