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, 2013 10.08 10.11 9.937 10.04 0 -0.02(-0.19%)
Apr 29, 2013 9.986 10.11 9.947 10.06 2,966,600 +0.11(+1.08%)
Apr 26, 2013 9.986 10.02 9.888 9.957 2,789,147 -0.07(-0.68%)
Apr 25, 2013 10.01 10.16 9.878 10.02 3,524,979 +0.09(+0.88%)
Apr 24, 2013 9.713 9.937 9.683 9.937 3,473,160 +0.22(+2.31%)
Apr 23, 2013 9.605 9.761 9.547 9.713 4,673,092 +0.20(+2.05%)
Apr 22, 2013 9.576 9.605 9.488 9.517 3,871,991 -0.08(-0.81%)
Apr 19, 2013 9.459 9.644 9.332 9.595 9,892,423 +0.28(+3.04%)
Apr 18, 2013 9.488 9.537 9.312 9.312 4,135,158 -0.17(-1.75%)
Apr 17, 2013 9.371 9.576 9.293 9.478 6,971,267 -0.01(-0.10%)
Apr 16, 2013 9.586 9.752 9.444 9.488 4,941,747 -0.03(-0.31%)
Apr 15, 2013 9.859 9.927 9.449 9.517 5,627,233 -0.41(-4.13%)
Apr 12, 2013 10.05 10.15 9.908 9.927 2,153,298 -0.22(-2.13%)
Apr 11, 2013 10.10 10.22 10.02 10.14 3,991,847 +0.09(+0.88%)
Apr 10, 2013 9.996 10.17 9.947 10.05 2,791,758 +0.12(+1.18%)
Apr 09, 2013 9.917 10.03 9.820 9.937 3,084,412 +0.05(+0.49%)
Apr 08, 2013 9.673 9.888 9.625 9.888 4,661,599 +0.18(+1.81%)
Apr 05, 2013 9.742 9.771 9.634 9.713 4,211,161 -0.16(-1.58%)
Apr 04, 2013 9.937 10.07 9.820 9.869 3,859,616 -0.10(-0.98%)
Apr 03, 2013 10.07 10.11 9.908 9.966 4,484,650 -0.15(-1.50%)
Apr 02, 2013 10.22 10.28 10.08 10.12 2,833,987 -0.02(-0.24%)
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.