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, 2015 28.50 28.80 28.09 28.10 4,118,953 -0.40(-1.40%)
Apr 29, 2015 27.75 28.56 27.63 28.50 4,335,840 +0.66(+2.38%)
Apr 28, 2015 27.19 27.96 27.13 27.84 2,873,715 +0.66(+2.44%)
Apr 27, 2015 27.66 27.87 27.09 27.18 2,434,842 -0.32(-1.17%)
Apr 24, 2015 27.43 27.80 27.19 27.50 5,032,966 -0.02(-0.07%)
Apr 23, 2015 27.76 28.08 27.50 27.52 3,917,181 -0.41(-1.45%)
Apr 22, 2015 26.99 27.99 26.83 27.92 6,105,786 +1.05(+3.90%)
Apr 21, 2015 26.96 27.11 26.59 26.87 1,975,285 -0.08(-0.31%)
Apr 20, 2015 26.99 27.22 26.91 26.96 1,594,614 +0.05(+0.20%)
Apr 17, 2015 27.38 27.40 26.61 26.90 2,620,583 -0.67(-2.44%)
Apr 16, 2015 27.23 27.70 27.04 27.58 2,360,398 +0.31(+1.13%)
Apr 15, 2015 27.15 27.53 26.94 27.27 2,602,794 +0.11(+0.41%)
Apr 14, 2015 27.24 27.42 26.83 27.16 2,356,966 -0.32(-1.17%)
Apr 13, 2015 27.62 27.80 27.39 27.48 2,220,431 -0.10(-0.37%)
Apr 10, 2015 27.67 27.70 27.31 27.58 1,677,437 -0.14(-0.51%)
Apr 09, 2015 27.51 27.73 27.17 27.72 2,438,805 +0.19(+0.69%)
Apr 08, 2015 27.15 27.56 27.10 27.53 2,837,258 +0.44(+1.64%)
Apr 07, 2015 27.47 27.65 27.08 27.09 2,158,827 -0.31(-1.12%)
Apr 06, 2015 27.38 27.71 26.95 27.40 2,800,688 -0.39(-1.41%)
Apr 02, 2015 27.82 27.79 27.79 27.79 2,184,133 +0.00(+0.00%)
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.