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 (%)
Aug 31, 2012 8.365 8.473 8.248 8.365 2,430,992 +0.07(+0.82%)
Aug 30, 2012 8.346 8.346 8.200 8.297 2,106,595 -0.12(-1.39%)
Aug 29, 2012 8.434 8.473 8.297 8.414 2,719,875 +0.22(+2.74%)
Aug 27, 2012 8.278 8.365 8.141 8.190 3,147,733 -0.11(-1.29%)
Aug 24, 2012 8.200 8.356 8.063 8.297 2,962,752 +0.10(+1.19%)
Aug 23, 2012 8.531 8.541 8.170 8.200 4,412,132 -0.32(-3.78%)
Aug 22, 2012 8.483 8.551 8.385 8.522 5,050,481 +0.05(+0.58%)
Aug 21, 2012 8.483 8.668 8.424 8.473 5,988,326 +0.00(+0.00%)
Aug 20, 2012 8.365 8.473 8.326 8.473 2,892,326 +0.11(+1.28%)
Aug 17, 2012 8.395 8.444 8.297 8.365 3,678,300 +0.02(+0.23%)
Aug 16, 2012 8.346 8.395 8.268 8.346 11,507,110 +0.02(+0.23%)
Aug 15, 2012 8.444 8.551 8.287 8.326 6,233,854 -0.14(-1.61%)
Aug 14, 2012 8.434 8.600 8.395 8.463 7,352,705 +0.16(+1.88%)
Aug 13, 2012 8.200 8.336 8.131 8.307 4,015,158 +0.09(+1.07%)
Aug 10, 2012 8.326 8.326 8.121 8.219 4,256,044 -0.15(-1.75%)
Aug 09, 2012 8.151 8.414 8.102 8.365 19,032,508 +0.54(+6.86%)
Aug 08, 2012 7.829 7.897 7.721 7.829 2,496,517 -0.04(-0.50%)
Aug 07, 2012 7.770 7.955 7.731 7.868 3,458,873 +0.14(+1.77%)
Aug 06, 2012 7.760 7.829 7.711 7.731 4,253,936 +0.06(+0.76%)
Aug 03, 2012 7.370 7.770 7.321 7.672 8,945,370 +0.52(+7.23%)
Aug 02, 2012 7.419 7.419 7.077 7.155 11,659,481 -0.41(-5.42%)
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.