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 (%)
Oct 31, 2018 47.87 49.21 47.72 48.38 4,780,053 +1.16(+2.45%)
Oct 30, 2018 46.62 47.32 45.81 47.23 4,300,183 +0.54(+1.15%)
Oct 29, 2018 47.11 47.56 45.96 46.69 3,667,984 +0.30(+0.65%)
Oct 26, 2018 45.53 46.99 44.87 46.39 4,046,076 +0.15(+0.32%)
Oct 25, 2018 46.03 46.82 45.75 46.24 5,232,239 +0.62(+1.37%)
Oct 24, 2018 47.31 47.61 45.53 45.61 5,409,969 -1.84(-3.87%)
Oct 23, 2018 46.29 47.84 45.96 47.45 4,850,701 +0.24(+0.52%)
Oct 22, 2018 48.16 48.46 46.90 47.21 4,712,142 -0.70(-1.47%)
Oct 19, 2018 47.63 48.66 46.86 47.91 7,367,864 +0.16(+0.33%)
Oct 18, 2018 49.33 49.57 47.55 47.75 3,752,927 -1.61(-3.26%)
Oct 17, 2018 49.07 49.59 48.46 49.36 3,467,859 +0.17(+0.34%)
Oct 16, 2018 48.81 49.22 48.03 49.20 3,477,479 +1.02(+2.11%)
Oct 15, 2018 48.51 48.92 48.05 48.18 2,815,618 -0.43(-0.88%)
Oct 12, 2018 49.45 49.45 47.63 48.61 3,789,246 +0.27(+0.57%)
Oct 11, 2018 49.36 50.18 47.98 48.34 4,998,242 -1.28(-2.58%)
Oct 10, 2018 51.77 51.89 49.56 49.62 3,604,136 -2.27(-4.38%)
Oct 09, 2018 51.41 52.16 51.41 51.89 2,625,555 +0.31(+0.61%)
Oct 08, 2018 51.37 51.78 51.01 51.58 2,671,073 +0.15(+0.28%)
Oct 05, 2018 51.37 52.05 50.96 51.43 3,641,827 +0.20(+0.40%)
Oct 04, 2018 51.32 52.26 50.98 51.23 3,701,212 +0.07(+0.13%)
Oct 03, 2018 50.84 51.78 50.51 51.16 3,514,967 +0.85(+1.69%)
Oct 02, 2018 50.44 50.74 49.79 50.31 3,762,634 -0.29(-0.58%)
Oct 01, 2018 51.56 51.60 50.27 50.60 3,166,718 -0.54(-1.05%)
Sep 28, 2018 51.33 51.75 51.00 51.14 2,850,949 -0.38(-0.74%)
Sep 27, 2018 51.65 52.04 51.37 51.52 1,941,555 -0.23(-0.45%)
Sep 26, 2018 53.16 53.16 51.64 51.75 3,489,111 -1.27(-2.39%)
Sep 25, 2018 53.25 53.40 52.67 53.02 2,094,989 -0.09(-0.17%)
Sep 24, 2018 53.48 53.62 52.65 53.11 2,563,657 -0.60(-1.11%)
Sep 21, 2018 55.09 55.09 53.28 53.71 6,174,581 -1.17(-2.13%)
Sep 20, 2018 54.70 55.04 53.98 54.88 5,686,612 +0.43(+0.79%)
Sep 19, 2018 53.73 54.64 53.42 54.45 5,381,968 +1.97(+3.76%)
Sep 18, 2018 52.22 52.98 52.21 52.48 2,551,298 +0.44(+0.84%)
Sep 17, 2018 52.32 52.73 51.77 52.04 2,368,299 -0.39(-0.74%)
Sep 14, 2018 52.33 53.08 52.18 52.43 2,278,383 +0.20(+0.37%)
Sep 13, 2018 52.46 52.78 51.84 52.23 2,607,819 +0.00(+0.00%)
Sep 12, 2018 53.30 53.37 51.75 52.23 3,765,066 -0.97(-1.82%)
Sep 11, 2018 53.32 53.68 52.55 53.20 2,417,523 -0.22(-0.42%)
Sep 10, 2018 53.78 54.19 53.29 53.42 3,205,921 -0.25(-0.47%)
Sep 07, 2018 54.37 54.58 53.59 53.68 4,544,677 -0.42(-0.78%)
Sep 06, 2018 56.91 57.03 53.98 54.10 6,219,076 -2.77(-4.87%)
Sep 05, 2018 57.88 58.19 56.85 56.87 2,803,002 -1.07(-1.85%)
Sep 04, 2018 57.30 57.96 57.14 57.94 1,972,742 +0.49(+0.85%)
Aug 31, 2018 57.46 57.46 57.46 0 +0.20(+0.34%)
Aug 30, 2018 57.84 57.98 57.05 57.26 1,953,215 -0.86(-1.48%)
Aug 29, 2018 58.30 58.49 57.91 58.12 1,821,936 -0.15(-0.25%)
Aug 28, 2018 58.48 58.64 58.10 58.27 1,218,265 +0.06(+0.10%)
Aug 27, 2018 57.81 58.48 57.65 58.21 1,746,701 +0.81(+1.41%)
Aug 24, 2018 57.29 57.64 57.03 57.40 1,975,452 +0.36(+0.63%)
Aug 23, 2018 57.63 57.79 56.64 57.04 2,473,721 -0.65(-1.13%)
Aug 22, 2018 57.10 58.25 56.83 57.69 2,681,035 +0.53(+0.92%)
Aug 21, 2018 57.04 58.33 56.66 57.16 6,728,283 -2.61(-4.36%)
Aug 20, 2018 59.72 60.08 59.48 59.77 1,373,755 +0.04(+0.07%)
Aug 17, 2018 59.85 60.04 59.10 59.73 1,147,079 -0.10(-0.16%)
Aug 16, 2018 59.06 60.22 58.85 59.83 1,534,139 +0.94(+1.59%)
Aug 15, 2018 58.87 59.44 58.38 58.89 1,825,053 -0.42(-0.71%)
Aug 14, 2018 57.74 59.41 57.74 59.31 1,349,844 +0.69(+1.18%)
Aug 13, 2018 59.26 59.61 58.58 58.62 1,345,450 -0.51(-0.86%)
Aug 10, 2018 59.47 59.52 58.82 59.12 1,266,735 -0.87(-1.45%)
Aug 09, 2018 59.88 60.39 59.61 59.99 2,132,996 +0.15(+0.24%)
Aug 08, 2018 59.67 60.17 59.28 59.85 1,238,860 +0.24(+0.41%)
Aug 07, 2018 59.18 60.33 59.09 59.60 1,232,435 +0.63(+1.08%)
Aug 06, 2018 58.71 59.09 58.16 58.97 1,353,875 +0.29(+0.50%)
Aug 03, 2018 58.90 59.00 58.23 58.68 1,957,319 -0.26(-0.45%)
Aug 02, 2018 58.32 59.32 58.16 58.94 1,796,646 +0.18(+0.30%)
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.