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%)
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.