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, 2019 50.44 50.88 49.52 49.75 2,096,098 -0.60(-1.19%)
Apr 29, 2019 49.37 50.43 49.30 50.35 1,730,674 +0.99(+2.01%)
Apr 26, 2019 49.33 49.56 48.21 49.35 2,715,342 +0.07(+0.14%)
Apr 25, 2019 48.86 49.82 48.64 49.29 1,897,494 +0.23(+0.46%)
Apr 24, 2019 49.34 49.42 48.28 49.06 3,034,376 -0.49(-0.99%)
Apr 23, 2019 49.46 50.07 48.94 49.55 2,049,994 +0.05(+0.10%)
Apr 22, 2019 49.95 50.43 49.43 49.50 2,067,778 -0.72(-1.43%)
Apr 18, 2019 50.58 51.41 49.64 50.22 5,433,027 +1.15(+2.34%)
Apr 17, 2019 49.10 49.23 48.19 49.07 3,504,904 +0.15(+0.30%)
Apr 16, 2019 48.05 48.95 48.05 48.92 2,544,915 +0.83(+1.74%)
Apr 15, 2019 48.79 48.91 47.88 48.09 1,842,216 -0.31(-0.65%)
Apr 12, 2019 48.15 48.77 47.98 48.40 2,046,690 +0.99(+2.09%)
Apr 11, 2019 47.47 47.97 47.25 47.41 1,707,799 +0.24(+0.50%)
Apr 10, 2019 47.17 47.26 46.67 47.17 1,736,744 +0.05(+0.10%)
Apr 09, 2019 47.49 47.79 46.83 47.12 1,930,323 -0.67(-1.40%)
Apr 08, 2019 47.64 47.89 47.42 47.79 1,177,902 -0.10(-0.21%)
Apr 05, 2019 47.57 47.97 47.14 47.89 1,938,744 +0.33(+0.70%)
Apr 04, 2019 47.12 47.82 47.12 47.56 1,149,473 +0.39(+0.83%)
Apr 03, 2019 47.68 48.03 46.91 47.16 1,723,696 -0.03(-0.06%)
Apr 02, 2019 47.05 47.30 46.73 47.19 1,865,700 +0.09(+0.19%)
Apr 01, 2019 46.12 47.43 46.03 47.11 2,142,747 +1.51(+3.32%)
Mar 29, 2019 45.54 45.82 45.32 45.59 2,268,081 +0.48(+1.07%)
Mar 28, 2019 44.46 45.13 44.27 45.11 2,459,063 +0.73(+1.64%)
Mar 27, 2019 44.89 45.17 44.21 44.39 1,829,307 -0.43(-0.96%)
Mar 26, 2019 44.59 45.11 44.43 44.82 2,026,000 +0.54(+1.22%)
Mar 25, 2019 44.24 44.82 43.90 44.28 2,505,132 +0.07(+0.16%)
Mar 22, 2019 45.28 45.46 43.65 44.21 4,138,596 -1.55(-3.39%)
Mar 21, 2019 46.38 46.65 45.49 45.76 2,974,746 -0.84(-1.81%)
Mar 20, 2019 48.18 48.38 46.54 46.60 2,685,206 -1.69(-3.50%)
Mar 19, 2019 49.06 49.09 48.16 48.29 2,056,194 -0.40(-0.83%)
Mar 18, 2019 48.42 48.95 48.35 48.70 1,136,183 +0.56(+1.16%)
Mar 15, 2019 48.00 48.55 47.90 48.14 3,412,712 +0.12(+0.25%)
Mar 14, 2019 47.64 48.05 47.36 48.02 2,136,055 +0.51(+1.07%)
Mar 13, 2019 47.37 47.80 47.20 47.51 2,273,264 +0.32(+0.69%)
Mar 12, 2019 46.66 47.60 46.54 47.18 2,305,811 +0.68(+1.46%)
Mar 11, 2019 46.19 47.23 45.98 46.51 1,600,154 +0.49(+1.07%)
Mar 08, 2019 45.78 46.08 45.57 46.02 2,767,482 -0.36(-0.78%)
Mar 07, 2019 47.34 47.46 45.93 46.38 3,353,888 -1.19(-2.50%)
Mar 06, 2019 48.36 48.55 47.49 47.57 1,909,377 -0.65(-1.34%)
Mar 05, 2019 48.27 48.34 47.53 48.22 2,539,864 +0.03(+0.06%)
Mar 04, 2019 49.84 50.33 47.86 48.19 3,711,211 -1.42(-2.87%)
Mar 01, 2019 48.49 49.68 48.34 49.61 4,018,124 +1.50(+3.12%)
Feb 28, 2019 48.47 48.51 48.05 48.11 2,383,606 -0.28(-0.59%)
Feb 27, 2019 48.07 48.40 47.80 48.39 1,748,692 +0.14(+0.28%)
Feb 26, 2019 47.64 48.60 47.57 48.25 2,452,726 +0.38(+0.80%)
Feb 25, 2019 48.21 49.06 47.81 47.87 2,483,947 -0.14(-0.29%)
Feb 22, 2019 47.47 48.02 47.43 48.01 2,882,251 +0.65(+1.37%)
Feb 21, 2019 47.58 47.75 47.06 47.36 2,939,288 -0.21(-0.43%)
Feb 20, 2019 46.94 47.63 46.77 47.57 3,943,593 -0.21(-0.43%)
Feb 19, 2019 46.30 47.86 46.27 47.77 3,548,622 +1.17(+2.51%)
Feb 15, 2019 46.13 46.62 45.78 46.60 2,681,126 +0.88(+1.93%)
Feb 14, 2019 46.03 46.05 45.28 45.72 2,464,732 -0.71(-1.52%)
Feb 13, 2019 46.86 47.19 46.19 46.43 2,029,620 -0.19(-0.40%)
Feb 12, 2019 45.99 47.05 45.83 46.61 3,054,212 +1.07(+2.35%)
Feb 11, 2019 45.12 45.65 44.94 45.54 3,237,515 +0.44(+0.98%)
Feb 08, 2019 45.50 45.74 44.71 45.10 3,634,815 -0.70(-1.52%)
Feb 07, 2019 45.79 45.96 45.11 45.80 2,145,330 -0.29(-0.64%)
Feb 06, 2019 46.10 46.49 45.78 46.09 2,291,652 -0.22(-0.47%)
Feb 05, 2019 46.71 46.91 45.78 46.31 4,034,689 -0.40(-0.86%)
Feb 04, 2019 46.60 46.87 46.18 46.71 3,045,975 +0.27(+0.57%)
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.