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 (%)
Jan 31, 2019 45.28 45.87 44.83 45.82 5,208,089 +0.35(+0.78%)
Jan 30, 2019 46.53 46.53 44.91 45.47 4,288,898 -1.04(-2.23%)
Jan 29, 2019 46.53 46.78 46.23 46.50 2,579,465 -0.01(-0.02%)
Jan 28, 2019 46.40 46.75 46.21 46.51 4,275,848 -0.25(-0.54%)
Jan 25, 2019 46.94 47.48 46.28 46.77 8,275,766 -1.67(-3.46%)
Jan 24, 2019 48.23 48.77 47.87 48.44 3,640,855 +0.18(+0.37%)
Jan 23, 2019 49.33 49.51 47.79 48.27 2,861,857 -0.76(-1.56%)
Jan 22, 2019 49.20 49.40 48.54 49.03 2,668,899 -0.57(-1.14%)
Jan 18, 2019 49.10 49.69 48.35 49.60 2,769,518 +0.92(+1.89%)
Jan 17, 2019 48.09 48.98 47.46 48.68 1,910,112 +0.37(+0.77%)
Jan 16, 2019 47.26 48.54 47.20 48.30 2,182,637 +1.51(+3.22%)
Jan 15, 2019 46.42 46.88 46.00 46.80 1,674,596 +0.20(+0.42%)
Jan 14, 2019 46.43 47.24 46.31 46.60 2,175,262 -0.27(-0.58%)
Jan 11, 2019 46.37 46.89 45.87 46.88 1,389,968 +0.22(+0.46%)
Jan 10, 2019 46.22 46.77 45.85 46.66 1,905,951 +0.19(+0.40%)
Jan 09, 2019 45.52 46.59 45.50 46.47 2,814,340 +1.10(+2.42%)
Jan 08, 2019 45.26 45.52 44.47 45.38 2,681,407 +0.76(+1.71%)
Jan 07, 2019 44.37 45.24 43.91 44.61 2,247,883 +0.28(+0.64%)
Jan 04, 2019 43.32 44.43 43.10 44.33 2,126,116 +1.84(+4.33%)
Jan 03, 2019 43.20 43.49 42.42 42.49 3,006,874 -1.05(-2.41%)
Jan 02, 2019 42.12 43.81 42.12 43.54 2,655,022 +0.58(+1.34%)
Dec 31, 2018 43.06 43.37 42.34 42.96 1,814,680 +0.34(+0.80%)
Dec 28, 2018 42.91 43.24 42.17 42.62 2,709,355 +0.05(+0.11%)
Dec 27, 2018 41.45 42.58 41.10 42.57 3,058,274 +0.25(+0.60%)
Dec 26, 2018 40.54 42.33 39.56 42.31 3,023,575 +1.91(+4.72%)
Dec 24, 2018 40.38 41.23 40.15 40.40 1,645,224 -0.46(-1.13%)
Dec 21, 2018 41.50 42.22 40.82 40.86 5,173,975 -0.70(-1.67%)
Dec 20, 2018 41.78 42.30 41.24 41.56 3,630,243 -0.64(-1.51%)
Dec 19, 2018 42.62 43.79 41.91 42.20 4,568,409 -0.40(-0.94%)
Dec 18, 2018 42.64 43.42 42.36 42.60 3,363,909 +0.27(+0.65%)
Dec 17, 2018 42.42 43.47 42.18 42.32 2,900,898 -0.31(-0.73%)
Dec 14, 2018 42.85 44.28 42.57 42.64 4,499,930 -0.70(-1.60%)
Dec 13, 2018 44.65 44.70 43.10 43.33 3,496,133 -1.33(-2.98%)
Dec 12, 2018 44.77 45.69 44.38 44.66 3,981,438 +0.70(+1.60%)
Dec 11, 2018 44.97 45.16 43.91 43.96 3,621,218 -0.21(-0.47%)
Dec 10, 2018 44.58 44.77 43.41 44.16 3,523,421 -0.62(-1.38%)
Dec 07, 2018 46.35 46.88 44.55 44.78 4,377,460 -1.63(-3.50%)
Dec 06, 2018 46.38 46.54 45.13 46.41 6,892,216 -1.22(-2.57%)
Dec 04, 2018 51.59 51.73 47.28 47.63 4,452,025 -4.17(-8.05%)
Dec 03, 2018 52.43 52.95 51.55 51.80 2,643,961 +0.61(+1.19%)
Nov 30, 2018 50.48 51.41 50.34 51.19 3,623,028 +0.81(+1.61%)
Nov 29, 2018 51.18 51.80 50.37 50.38 2,676,592 -1.15(-2.22%)
Nov 28, 2018 50.93 51.72 50.63 51.53 1,994,536 +0.71(+1.41%)
Nov 27, 2018 50.66 51.09 50.42 50.81 2,123,009 +0.07(+0.13%)
Nov 26, 2018 50.28 51.31 50.26 50.74 2,669,419 +1.12(+2.25%)
Nov 23, 2018 49.37 50.30 49.21 49.63 1,069,442 -0.08(-0.16%)
Nov 21, 2018 49.70 49.70 49.70 0 +0.53(+1.08%)
Nov 20, 2018 49.48 50.22 48.91 49.18 3,267,532 -1.07(-2.12%)
Nov 19, 2018 50.96 51.21 49.76 50.24 2,678,228 -0.85(-1.67%)
Nov 16, 2018 50.82 51.40 50.02 51.09 2,801,284 -0.31(-0.61%)
Nov 15, 2018 49.98 51.53 49.48 51.41 2,962,429 +0.89(+1.76%)
Nov 14, 2018 51.78 52.34 49.90 50.52 3,026,200 -0.82(-1.60%)
Nov 13, 2018 50.93 52.19 50.92 51.34 2,950,232 +0.40(+0.79%)
Nov 12, 2018 51.72 51.94 50.78 50.94 2,086,537 -0.89(-1.72%)
Nov 09, 2018 52.63 52.70 51.40 51.83 2,721,408 -0.91(-1.73%)
Nov 08, 2018 52.08 53.29 51.90 52.74 4,050,785 +0.28(+0.54%)
Nov 07, 2018 51.78 52.65 51.35 52.46 2,615,840 +1.15(+2.23%)
Nov 06, 2018 50.58 51.49 50.45 51.31 3,314,219 +0.95(+1.89%)
Nov 05, 2018 50.19 50.57 49.60 50.36 1,943,066 +0.32(+0.65%)
Nov 02, 2018 50.28 50.89 49.82 50.04 4,024,759 +0.60(+1.21%)
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.