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, 2018 59.90 60.44 59.23 59.23 2,764,246 -0.58(-0.96%)
Apr 27, 2018 59.09 59.92 58.69 59.81 3,755,717 +0.68(+1.16%)
Apr 26, 2018 58.24 59.52 57.75 59.12 2,127,442 +0.99(+1.70%)
Apr 25, 2018 58.08 58.41 57.11 58.14 2,499,876 +0.06(+0.10%)
Apr 24, 2018 58.87 59.29 57.16 58.08 3,050,744 -0.81(-1.38%)
Apr 23, 2018 59.28 59.64 58.24 58.89 3,114,891 -0.15(-0.25%)
Apr 20, 2018 56.91 60.32 56.27 59.04 6,306,754 +1.61(+2.80%)
Apr 19, 2018 56.69 57.48 56.59 57.43 4,653,356 +0.75(+1.33%)
Apr 18, 2018 57.80 57.82 55.83 56.67 4,004,375 -0.37(-0.65%)
Apr 17, 2018 56.81 57.59 56.51 57.05 2,926,512 +0.83(+1.48%)
Apr 16, 2018 55.95 56.64 55.81 56.22 3,295,998 +0.62(+1.11%)
Apr 13, 2018 56.86 56.99 55.25 55.60 2,553,634 -0.76(-1.35%)
Apr 12, 2018 56.21 57.00 55.96 56.36 2,946,944 +0.61(+1.09%)
Apr 11, 2018 55.32 56.52 54.99 55.76 1,717,308 -0.14(-0.24%)
Apr 10, 2018 55.50 56.37 55.29 55.89 4,304,943 +1.68(+3.10%)
Apr 09, 2018 54.45 55.80 54.08 54.21 2,008,034 +0.29(+0.54%)
Apr 06, 2018 54.71 55.20 53.19 53.92 2,041,786 -1.56(-2.81%)
Apr 05, 2018 55.14 56.18 54.69 55.48 2,435,091 +0.95(+1.74%)
Apr 04, 2018 52.77 54.73 52.69 54.54 2,702,653 +0.68(+1.27%)
Apr 03, 2018 53.34 53.90 52.85 53.85 3,313,366 +0.82(+1.55%)
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.