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 28, 2017 34.03 34.13 33.63 33.73 3,005,295 -0.30(-0.89%)
Apr 27, 2017 34.68 34.89 33.74 34.03 3,512,029 -0.62(-1.80%)
Apr 26, 2017 34.46 34.90 34.44 34.65 4,441,482 +0.00(+0.00%)
Apr 25, 2017 34.99 35.18 34.56 34.65 3,352,890 +0.05(+0.14%)
Apr 24, 2017 34.59 35.36 34.53 34.60 3,840,891 +0.88(+2.60%)
Apr 21, 2017 34.40 34.64 33.54 33.73 6,153,719 -0.07(-0.20%)
Apr 20, 2017 33.22 33.84 32.47 33.79 3,503,922 +0.88(+2.67%)
Apr 19, 2017 33.21 33.45 32.75 32.92 2,689,156 -0.01(-0.03%)
Apr 18, 2017 32.75 33.12 32.57 32.92 2,362,820 -0.10(-0.30%)
Apr 17, 2017 32.57 33.07 32.35 33.02 1,702,379 +0.60(+1.84%)
Apr 13, 2017 32.69 33.19 32.42 32.43 2,499,092 -0.50(-1.51%)
Apr 12, 2017 33.25 33.33 32.71 32.92 2,512,517 -0.34(-1.03%)
Apr 11, 2017 33.22 33.37 32.47 33.27 2,986,164 -0.16(-0.47%)
Apr 10, 2017 34.03 34.15 33.37 33.42 3,256,499 -0.62(-1.83%)
Apr 07, 2017 33.44 34.20 33.38 34.05 3,105,450 +0.29(+0.87%)
Apr 06, 2017 33.34 33.86 33.06 33.75 1,780,114 +0.40(+1.20%)
Apr 05, 2017 34.00 34.39 33.34 33.35 3,296,507 -0.44(-1.30%)
Apr 04, 2017 33.75 34.05 33.45 33.79 1,979,347 -0.14(-0.40%)
Apr 03, 2017 34.03 34.14 33.35 33.93 2,711,812 -0.13(-0.37%)
Mar 31, 2017 33.90 34.34 33.83 34.06 2,617,974 +0.01(+0.03%)
Mar 30, 2017 33.45 34.18 33.42 34.05 2,133,079 +0.56(+1.66%)
Mar 29, 2017 33.28 33.56 33.12 33.49 1,858,431 +0.06(+0.18%)
Mar 28, 2017 32.55 33.71 32.51 33.43 2,871,736 +0.68(+2.09%)
Mar 27, 2017 32.00 32.81 31.50 32.75 2,326,799 -0.09(-0.27%)
Mar 24, 2017 33.01 33.17 32.57 32.84 1,964,098 -0.10(-0.30%)
Mar 23, 2017 32.86 33.33 32.73 32.93 2,141,151 +0.09(+0.27%)
Mar 22, 2017 32.60 33.33 32.16 32.85 2,716,305 +0.01(+0.03%)
Mar 21, 2017 34.19 34.42 32.76 32.84 4,596,088 -1.24(-3.64%)
Mar 20, 2017 34.40 34.49 34.04 34.08 3,976,196 -0.49(-1.41%)
Mar 17, 2017 35.05 35.14 34.41 34.56 5,106,757 -0.41(-1.17%)
Mar 16, 2017 34.67 35.33 34.48 34.97 3,795,653 +0.55(+1.59%)
Mar 15, 2017 34.84 35.06 34.31 34.43 3,856,991 -0.21(-0.62%)
Mar 14, 2017 34.74 34.90 34.21 34.64 4,350,385 -0.23(-0.67%)
Mar 13, 2017 34.63 35.02 34.27 34.88 3,516,677 +0.57(+1.65%)
Mar 10, 2017 34.34 34.44 33.87 34.31 2,654,544 +0.31(+0.92%)
Mar 09, 2017 33.98 34.24 33.73 34.00 2,518,793 -0.06(-0.17%)
Mar 08, 2017 34.56 34.92 34.02 34.06 2,251,272 -0.18(-0.51%)
Mar 07, 2017 34.29 34.50 33.93 34.23 2,830,048 -0.13(-0.37%)
Mar 06, 2017 34.23 34.45 34.01 34.36 2,949,513 -0.27(-0.78%)
Mar 03, 2017 33.96 34.89 33.89 34.63 3,477,201 +0.43(+1.27%)
Mar 02, 2017 35.39 35.42 34.11 34.19 5,415,856 -1.14(-3.23%)
Mar 01, 2017 34.21 35.67 34.20 35.34 8,150,070 +1.65(+4.90%)
Feb 28, 2017 33.91 34.75 32.92 33.69 15,249,107 -2.63(-7.23%)
Feb 27, 2017 35.92 36.34 35.78 36.31 2,309,807 +0.40(+1.11%)
Feb 24, 2017 35.84 36.07 35.64 35.91 2,622,925 -0.26(-0.73%)
Feb 23, 2017 36.53 36.56 35.97 36.18 2,664,764 -0.29(-0.80%)
Feb 22, 2017 36.13 36.67 36.07 36.47 2,891,933 +0.07(+0.19%)
Feb 21, 2017 36.50 36.81 36.28 36.40 2,193,295 +0.12(+0.32%)
Feb 17, 2017 36.28 36.28 36.28 0 +0.00(+0.00%)
Feb 16, 2017 36.59 36.61 36.10 36.28 2,529,929 -0.33(-0.91%)
Feb 15, 2017 36.19 36.77 36.00 36.61 3,085,170 +0.62(+1.71%)
Feb 14, 2017 35.03 36.05 35.03 36.00 2,619,304 +0.70(+1.99%)
Feb 13, 2017 35.04 35.62 34.96 35.30 3,490,303 +0.59(+1.69%)
Feb 10, 2017 35.13 35.21 34.55 34.71 3,796,784 -0.23(-0.67%)
Feb 09, 2017 34.40 35.21 34.38 34.95 3,280,859 +0.72(+2.11%)
Feb 08, 2017 34.31 34.31 33.75 34.22 2,822,416 -0.23(-0.68%)
Feb 07, 2017 34.14 34.66 34.06 34.46 4,000,086 +0.49(+1.44%)
Feb 06, 2017 33.69 34.19 33.54 33.97 2,826,491 +0.03(+0.09%)
Feb 03, 2017 34.19 34.45 33.82 33.94 6,821,348 +0.51(+1.52%)
Feb 02, 2017 34.57 34.92 32.53 33.43 16,871,792 -3.25(-8.86%)
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.