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 (%)
Jun 28, 2019 44.49 45.04 43.69 43.92 4,898,001 -0.38(-0.87%)
Jun 27, 2019 43.71 44.64 43.70 44.30 2,536,824 +0.72(+1.65%)
Jun 26, 2019 43.84 44.19 43.29 43.58 2,703,218 -0.21(-0.47%)
Jun 25, 2019 43.81 44.19 42.83 43.79 2,199,294 -0.09(-0.20%)
Jun 24, 2019 45.18 45.30 43.83 43.88 1,932,915 -1.64(-3.61%)
Jun 21, 2019 44.69 45.76 44.53 45.52 3,301,215 +0.77(+1.72%)
Jun 20, 2019 45.33 45.33 43.86 44.76 2,109,933 +0.38(+0.87%)
Jun 19, 2019 45.69 45.75 44.32 44.37 2,759,982 -0.97(-2.15%)
Jun 18, 2019 44.53 45.70 44.36 45.35 2,821,029 +0.87(+1.95%)
Jun 17, 2019 44.73 45.31 44.33 44.48 1,915,069 -0.14(-0.31%)
Jun 14, 2019 45.15 45.19 44.05 44.62 1,955,869 -0.58(-1.29%)
Jun 13, 2019 44.92 45.41 44.81 45.20 1,437,520 +0.40(+0.90%)
Jun 12, 2019 45.91 45.92 44.74 44.80 1,739,032 -1.13(-2.47%)
Jun 11, 2019 46.40 46.75 45.80 45.93 1,593,727 +0.00(+0.00%)
Jun 10, 2019 45.82 46.74 45.80 45.93 1,755,388 +0.57(+1.26%)
Jun 07, 2019 45.75 45.84 45.19 45.36 2,479,059 -0.44(-0.97%)
Jun 06, 2019 45.86 46.02 45.35 45.80 2,149,071 -0.25(-0.53%)
Jun 05, 2019 46.07 46.38 45.64 46.05 2,094,307 +0.07(+0.15%)
Jun 04, 2019 44.81 46.08 44.81 45.98 2,624,831 +2.62(+6.04%)
Jun 03, 2019 44.07 44.97 43.36 43.36 2,945,988 -0.76(-1.72%)
May 31, 2019 44.55 44.61 43.99 44.12 2,041,578 -1.13(-2.50%)
May 30, 2019 45.46 46.08 44.95 45.25 1,837,401 -0.09(-0.20%)
May 29, 2019 44.65 45.52 44.29 45.34 4,570,889 +0.35(+0.79%)
May 28, 2019 46.01 46.05 44.96 44.98 2,673,268 -1.15(-2.50%)
May 24, 2019 45.99 46.31 45.84 46.13 1,377,537 +0.40(+0.88%)
May 23, 2019 46.45 46.77 45.45 45.73 3,199,486 -1.20(-2.56%)
May 22, 2019 47.56 47.57 46.87 46.93 1,900,890 -0.84(-1.75%)
May 21, 2019 47.79 48.12 47.56 47.77 2,585,333 +0.30(+0.63%)
May 20, 2019 46.75 47.72 46.59 47.47 1,786,830 +0.24(+0.51%)
May 17, 2019 47.17 47.82 46.95 47.23 1,616,486 -0.43(-0.91%)
May 16, 2019 47.24 48.12 47.15 47.66 2,125,556 +0.71(+1.51%)
May 15, 2019 47.27 47.40 46.65 46.95 2,652,301 -0.81(-1.69%)
May 14, 2019 46.85 48.16 46.82 47.76 2,528,315 +0.97(+2.08%)
May 13, 2019 47.81 47.91 46.69 46.78 3,386,732 -2.11(-4.31%)
May 10, 2019 48.85 49.20 48.12 48.89 2,074,887 -0.29(-0.58%)
May 09, 2019 48.32 49.31 47.75 49.18 2,850,708 +0.29(+0.60%)
May 08, 2019 48.88 49.58 48.58 48.88 2,583,005 -0.05(-0.10%)
May 07, 2019 49.02 49.54 48.56 48.93 2,100,163 -0.61(-1.23%)
May 06, 2019 48.71 49.76 48.33 49.54 1,812,510 -0.15(-0.30%)
May 03, 2019 49.66 50.10 49.57 49.69 1,102,064 +0.14(+0.28%)
May 02, 2019 49.13 50.15 49.11 49.55 1,451,519 +0.35(+0.72%)
May 01, 2019 49.79 50.08 48.85 49.20 2,319,756 -0.55(-1.11%)
Apr 30, 2019 50.44 50.88 49.52 49.75 2,096,098 -0.60(-1.19%)
Apr 29, 2019 49.37 50.43 49.30 50.35 1,730,674 +0.99(+2.01%)
Apr 26, 2019 49.33 49.56 48.21 49.35 2,715,342 +0.07(+0.14%)
Apr 25, 2019 48.86 49.82 48.64 49.29 1,897,494 +0.23(+0.46%)
Apr 24, 2019 49.34 49.42 48.28 49.06 3,034,376 -0.49(-0.99%)
Apr 23, 2019 49.46 50.07 48.94 49.55 2,049,994 +0.05(+0.10%)
Apr 22, 2019 49.95 50.43 49.43 49.50 2,067,778 -0.72(-1.43%)
Apr 18, 2019 50.58 51.41 49.64 50.22 5,433,027 +1.15(+2.34%)
Apr 17, 2019 49.10 49.23 48.19 49.07 3,504,904 +0.15(+0.30%)
Apr 16, 2019 48.05 48.95 48.05 48.92 2,544,915 +0.83(+1.74%)
Apr 15, 2019 48.79 48.91 47.88 48.09 1,842,216 -0.31(-0.65%)
Apr 12, 2019 48.15 48.77 47.98 48.40 2,046,690 +0.99(+2.09%)
Apr 11, 2019 47.47 47.97 47.25 47.41 1,707,799 +0.24(+0.50%)
Apr 10, 2019 47.17 47.26 46.67 47.17 1,736,744 +0.05(+0.10%)
Apr 09, 2019 47.49 47.79 46.83 47.12 1,930,323 -0.67(-1.40%)
Apr 08, 2019 47.64 47.89 47.42 47.79 1,177,902 -0.10(-0.21%)
Apr 05, 2019 47.57 47.97 47.14 47.89 1,938,744 +0.33(+0.70%)
Apr 04, 2019 47.12 47.82 47.12 47.56 1,149,473 +0.39(+0.83%)
Apr 03, 2019 47.68 48.03 46.91 47.16 1,723,696 -0.03(-0.06%)
Apr 02, 2019 47.05 47.30 46.73 47.19 1,865,700 +0.09(+0.19%)
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.