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 29, 2016 24.66 24.72 24.27 24.58 3,425,162 -0.23(-0.94%)
Apr 28, 2016 25.30 25.51 24.74 24.81 3,391,174 -0.72(-2.83%)
Apr 27, 2016 25.49 25.84 25.23 25.54 2,704,224 -0.10(-0.38%)
Apr 26, 2016 25.41 25.64 25.24 25.63 3,591,427 +0.29(+1.16%)
Apr 25, 2016 25.38 25.60 25.18 25.34 2,636,938 -0.18(-0.69%)
Apr 22, 2016 24.89 26.02 24.85 25.52 5,392,039 +0.78(+3.16%)
Apr 21, 2016 24.49 24.74 24.23 24.74 5,916,145 +0.34(+1.40%)
Apr 20, 2016 23.92 24.52 23.63 24.39 4,850,570 +0.49(+2.04%)
Apr 19, 2016 24.18 24.18 23.60 23.91 4,708,576 -0.19(-0.77%)
Apr 18, 2016 23.82 24.12 23.68 24.09 2,498,765 +0.16(+0.65%)
Apr 15, 2016 24.20 24.26 23.79 23.93 3,154,012 -0.24(-1.01%)
Apr 14, 2016 24.25 24.52 24.08 24.18 2,402,838 -0.10(-0.40%)
Apr 13, 2016 23.54 24.47 23.48 24.28 3,614,326 +1.02(+4.41%)
Apr 12, 2016 22.94 23.38 22.94 23.25 2,275,296 +0.34(+1.49%)
Apr 11, 2016 22.79 23.34 22.75 22.91 2,390,646 +0.26(+1.16%)
Apr 08, 2016 22.78 22.84 22.52 22.65 3,006,611 +0.24(+1.09%)
Apr 07, 2016 22.87 23.48 22.31 22.40 4,111,185 -1.11(-4.73%)
Apr 06, 2016 23.60 23.60 23.23 23.52 2,740,452 +0.16(+0.67%)
Apr 05, 2016 23.57 23.85 23.20 23.36 4,227,836 -0.73(-3.04%)
Apr 04, 2016 24.35 24.51 24.02 24.09 2,289,013 -0.28(-1.16%)
Apr 01, 2016 23.62 24.41 23.52 24.37 2,788,879 +0.47(+1.96%)
Mar 31, 2016 24.09 24.23 23.88 23.91 2,792,973 -0.17(-0.69%)
Mar 30, 2016 24.13 24.45 23.74 24.07 3,130,424 +0.23(+0.98%)
Mar 29, 2016 23.69 23.89 23.28 23.84 3,693,891 -0.01(-0.04%)
Mar 28, 2016 24.12 24.21 23.67 23.85 3,441,242 -0.22(-0.93%)
Mar 24, 2016 23.92 24.07 24.07 24.07 2,803,312 -0.14(-0.56%)
Mar 23, 2016 24.40 24.59 24.16 24.21 2,213,759 -0.40(-1.63%)
Mar 22, 2016 24.26 24.80 24.10 24.61 2,353,124 -0.01(-0.04%)
Mar 21, 2016 24.56 25.15 24.39 24.62 2,228,063 +0.06(+0.24%)
Mar 18, 2016 24.48 24.66 24.31 24.56 7,513,410 +0.16(+0.64%)
Mar 17, 2016 23.78 24.57 23.50 24.40 3,992,912 +0.57(+2.38%)
Mar 16, 2016 23.95 24.66 23.69 23.84 4,867,687 -0.39(-1.61%)
Mar 15, 2016 23.11 24.28 23.02 24.23 3,828,270 -0.02(-0.08%)
Mar 14, 2016 24.79 24.84 24.01 24.25 5,177,810 -0.56(-2.24%)
Mar 11, 2016 24.11 24.82 24.11 24.80 4,708,230 +1.02(+4.27%)
Mar 10, 2016 24.18 24.34 23.30 23.79 3,857,706 -0.08(-0.33%)
Mar 09, 2016 24.04 24.11 23.52 23.87 4,838,917 +0.09(+0.37%)
Mar 08, 2016 24.46 24.66 23.77 23.78 6,032,996 -1.03(-4.17%)
Mar 07, 2016 24.39 24.86 23.98 24.81 2,659,801 +0.10(+0.39%)
Mar 04, 2016 24.80 25.32 24.53 24.72 4,068,293 +0.08(+0.32%)
Mar 03, 2016 24.29 24.75 24.10 24.64 4,226,583 +0.24(+1.00%)
Mar 02, 2016 24.23 24.55 24.01 24.39 2,903,756 +0.11(+0.44%)
Mar 01, 2016 23.17 24.34 23.00 24.29 4,693,667 +1.39(+6.05%)
Feb 29, 2016 23.52 23.65 22.89 22.90 4,128,941 -0.76(-3.22%)
Feb 26, 2016 22.97 23.97 22.94 23.66 6,449,477 +0.99(+4.35%)
Feb 25, 2016 22.05 22.70 21.60 22.68 4,055,859 +0.64(+2.92%)
Feb 24, 2016 21.63 22.12 21.21 22.03 4,612,095 -0.10(-0.44%)
Feb 23, 2016 22.18 22.29 21.72 22.13 3,898,536 -0.13(-0.57%)
Feb 22, 2016 22.34 22.56 21.97 22.26 4,560,060 +0.30(+1.38%)
Feb 19, 2016 21.36 22.09 21.15 21.95 5,080,459 +0.48(+2.23%)
Feb 18, 2016 21.88 22.07 21.40 21.47 4,423,455 -0.27(-1.26%)
Feb 17, 2016 21.60 22.04 21.59 21.75 5,596,494 +0.41(+1.92%)
Feb 16, 2016 21.08 21.60 20.97 21.34 5,666,967 +0.69(+3.36%)
Feb 12, 2016 20.29 20.65 20.65 20.65 6,018,557 +0.90(+4.55%)
Feb 11, 2016 19.50 20.00 19.14 19.75 5,079,215 -0.45(-2.22%)
Feb 10, 2016 20.62 21.25 20.16 20.20 4,891,362 -0.14(-0.67%)
Feb 09, 2016 20.18 20.77 19.96 20.33 7,123,210 -0.33(-1.61%)
Feb 08, 2016 21.59 21.79 20.36 20.66 8,313,717 -1.46(-6.62%)
Feb 05, 2016 22.57 23.16 21.88 22.13 4,889,406 -0.48(-2.12%)
Feb 04, 2016 21.98 22.69 21.88 22.61 7,064,703 +0.57(+2.57%)
Feb 03, 2016 22.32 22.48 21.25 22.04 6,465,394 -0.05(-0.22%)
Feb 02, 2016 22.68 23.00 21.97 22.09 5,745,290 -1.02(-4.39%)
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.