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, 2020 40.71 40.98 39.84 40.37 2,425,248 -1.27(-3.06%)
Apr 29, 2020 41.88 42.24 41.40 41.64 4,242,986 +1.02(+2.52%)
Apr 28, 2020 41.19 42.00 40.44 40.61 1,768,258 +0.75(+1.87%)
Apr 27, 2020 38.94 40.16 38.85 39.87 1,800,368 +1.44(+3.75%)
Apr 24, 2020 38.42 38.70 37.79 38.43 1,461,312 +0.44(+1.15%)
Apr 23, 2020 38.78 38.96 37.83 37.99 2,197,563 -0.41(-1.06%)
Apr 22, 2020 38.48 38.78 37.97 38.40 2,370,211 +0.98(+2.63%)
Apr 21, 2020 37.78 38.69 37.09 37.41 2,869,845 -1.60(-4.10%)
Apr 20, 2020 38.64 40.06 38.30 39.01 4,646,086 -0.62(-1.56%)
Apr 17, 2020 40.63 40.69 38.73 39.63 5,937,909 +0.76(+1.94%)
Apr 16, 2020 38.05 39.35 37.39 38.87 5,201,191 +0.11(+0.28%)
Apr 15, 2020 37.70 39.78 37.53 38.76 3,026,862 -1.51(-3.75%)
Apr 14, 2020 40.64 41.13 38.64 40.28 2,924,481 +0.36(+0.90%)
Apr 13, 2020 41.13 41.34 39.52 39.92 3,384,533 -1.59(-3.83%)
Apr 09, 2020 40.51 42.21 40.51 41.51 6,851,921 +1.83(+4.61%)
Apr 08, 2020 37.64 40.09 37.64 39.68 4,379,728 +2.50(+6.74%)
Apr 07, 2020 39.66 39.92 36.97 37.17 8,214,743 -0.14(-0.37%)
Apr 06, 2020 36.17 37.89 36.09 37.31 6,396,507 +3.23(+9.48%)
Apr 03, 2020 33.90 34.50 32.98 34.08 6,363,676 +0.04(+0.12%)
Apr 02, 2020 31.46 34.15 31.31 34.04 5,144,220 +2.26(+7.10%)
Apr 01, 2020 32.03 32.46 31.22 31.79 7,239,752 -2.33(-6.82%)
Mar 31, 2020 34.66 35.49 33.73 34.11 4,114,587 -0.98(-2.80%)
Mar 30, 2020 33.43 35.59 32.85 35.10 5,205,294 +1.32(+3.91%)
Mar 27, 2020 33.51 34.67 32.85 33.78 5,916,278 -1.80(-5.06%)
Mar 26, 2020 34.27 36.69 33.04 35.57 5,850,488 +1.90(+5.64%)
Mar 25, 2020 33.42 35.22 31.84 33.68 7,890,235 +0.99(+3.04%)
Mar 24, 2020 29.16 32.91 28.54 32.68 7,743,349 +5.58(+20.57%)
Mar 23, 2020 28.87 29.03 27.00 27.11 8,171,950 -1.70(-5.90%)
Mar 20, 2020 30.12 30.68 28.33 28.81 7,983,042 -1.29(-4.29%)
Mar 19, 2020 28.73 32.05 27.30 30.10 7,403,321 +0.91(+3.13%)
Mar 18, 2020 30.10 31.33 25.60 29.18 7,568,386 -3.49(-10.68%)
Mar 17, 2020 29.94 33.96 28.25 32.67 7,773,259 +3.35(+11.42%)
Mar 16, 2020 29.82 34.22 28.22 29.32 7,027,555 -6.57(-18.31%)
Mar 13, 2020 32.98 37.12 32.59 35.89 11,047,724 +5.22(+17.01%)
Mar 12, 2020 33.80 34.17 30.56 30.67 6,778,112 -5.95(-16.26%)
Mar 11, 2020 38.22 38.67 36.18 36.63 5,084,972 -2.77(-7.04%)
Mar 10, 2020 38.80 39.75 36.62 39.40 7,643,463 +2.67(+7.28%)
Mar 09, 2020 37.52 38.72 36.62 36.73 6,903,290 -5.22(-12.44%)
Mar 06, 2020 40.53 42.24 40.14 41.95 12,236,292 -0.66(-1.54%)
Mar 05, 2020 43.91 44.13 42.25 42.60 7,847,061 -3.11(-6.81%)
Mar 04, 2020 45.38 45.77 44.63 45.71 7,891,204 +0.98(+2.20%)
Mar 03, 2020 46.57 47.21 44.13 44.73 8,034,884 -2.02(-4.32%)
Mar 02, 2020 45.31 46.82 44.78 46.75 8,591,366 +1.24(+2.73%)
Feb 28, 2020 43.95 45.81 43.85 45.50 10,878,302 -0.17(-0.37%)
Feb 27, 2020 45.88 47.58 45.38 45.67 9,207,464 -1.81(-3.81%)
Feb 26, 2020 48.33 48.88 47.29 47.48 7,834,598 -0.75(-1.55%)
Feb 25, 2020 50.25 50.65 47.88 48.23 8,568,887 -1.85(-3.69%)
Feb 24, 2020 50.72 50.98 49.63 50.08 12,237,087 -2.81(-5.32%)
Feb 21, 2020 54.05 54.25 52.68 52.89 17,371,066 -1.37(-2.52%)
Feb 20, 2020 55.20 56.80 54.12 54.26 42,726,192 +9.72(+21.81%)
Feb 19, 2020 43.56 44.68 43.44 44.54 2,053,838 +1.13(+2.60%)
Feb 18, 2020 43.73 44.11 43.12 43.41 3,158,473 -0.40(-0.91%)
Feb 14, 2020 44.18 44.49 43.60 43.81 2,344,050 -0.41(-0.92%)
Feb 13, 2020 43.64 44.26 43.59 44.21 1,373,932 +0.29(+0.65%)
Feb 12, 2020 43.82 44.44 43.82 43.93 2,024,053 +0.39(+0.89%)
Feb 11, 2020 43.10 43.86 42.95 43.54 2,037,211 +0.72(+1.69%)
Feb 10, 2020 43.12 43.33 42.64 42.82 2,814,958 -0.42(-0.96%)
Feb 07, 2020 43.03 43.35 42.64 43.23 2,220,886 -0.02(-0.05%)
Feb 06, 2020 44.65 44.97 43.09 43.25 2,638,940 -1.24(-2.79%)
Feb 05, 2020 43.85 44.53 43.76 44.49 2,081,365 +1.40(+3.24%)
Feb 04, 2020 42.64 43.58 42.49 43.09 3,655,334 +1.21(+2.89%)
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.