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, 2015 28.50 28.80 28.09 28.10 4,118,953 -0.40(-1.40%)
Apr 29, 2015 27.75 28.56 27.63 28.50 4,335,840 +0.66(+2.38%)
Apr 28, 2015 27.19 27.96 27.13 27.84 2,873,715 +0.66(+2.44%)
Apr 27, 2015 27.66 27.87 27.09 27.18 2,434,842 -0.32(-1.17%)
Apr 24, 2015 27.43 27.80 27.19 27.50 5,032,966 -0.02(-0.07%)
Apr 23, 2015 27.76 28.08 27.50 27.52 3,917,181 -0.41(-1.45%)
Apr 22, 2015 26.99 27.99 26.83 27.92 6,105,786 +1.05(+3.90%)
Apr 21, 2015 26.96 27.11 26.59 26.87 1,975,285 -0.08(-0.31%)
Apr 20, 2015 26.99 27.22 26.91 26.96 1,594,614 +0.05(+0.20%)
Apr 17, 2015 27.38 27.40 26.61 26.90 2,620,583 -0.67(-2.44%)
Apr 16, 2015 27.23 27.70 27.04 27.58 2,360,398 +0.31(+1.13%)
Apr 15, 2015 27.15 27.53 26.94 27.27 2,602,794 +0.11(+0.41%)
Apr 14, 2015 27.24 27.42 26.83 27.16 2,356,966 -0.32(-1.17%)
Apr 13, 2015 27.62 27.80 27.39 27.48 2,220,431 -0.10(-0.37%)
Apr 10, 2015 27.67 27.70 27.31 27.58 1,677,437 -0.14(-0.51%)
Apr 09, 2015 27.51 27.73 27.17 27.72 2,438,805 +0.19(+0.69%)
Apr 08, 2015 27.15 27.56 27.10 27.53 2,837,258 +0.44(+1.64%)
Apr 07, 2015 27.47 27.65 27.08 27.09 2,158,827 -0.31(-1.12%)
Apr 06, 2015 27.38 27.71 26.95 27.40 2,800,688 -0.39(-1.41%)
Apr 02, 2015 27.82 27.79 27.79 27.79 2,184,133 +0.00(+0.00%)
Apr 01, 2015 27.77 27.82 27.39 27.79 3,373,186 -0.09(-0.31%)
Mar 31, 2015 27.38 27.99 27.19 27.87 3,360,961 +0.31(+1.12%)
Mar 30, 2015 27.39 27.67 27.33 27.57 2,068,117 +0.38(+1.40%)
Mar 27, 2015 26.75 27.23 26.64 27.19 2,809,100 +0.39(+1.46%)
Mar 26, 2015 26.61 26.90 26.19 26.79 4,771,169 +0.39(+1.48%)
Mar 25, 2015 26.95 27.02 26.28 26.40 3,712,850 -0.53(-1.96%)
Mar 24, 2015 27.21 27.21 26.90 26.93 1,755,395 -0.31(-1.15%)
Mar 23, 2015 27.11 27.33 26.93 27.24 2,639,664 +0.05(+0.18%)
Mar 20, 2015 26.78 27.32 26.43 27.20 6,054,812 +0.53(+1.98%)
Mar 19, 2015 27.17 27.18 26.30 26.67 4,607,032 -0.52(-1.92%)
Mar 18, 2015 27.63 27.97 27.11 27.19 6,579,787 -0.51(-1.85%)
Mar 17, 2015 27.39 27.84 27.39 27.70 2,029,966 +0.10(+0.35%)
Mar 16, 2015 27.41 27.75 27.38 27.61 2,808,595 +0.30(+1.09%)
Mar 13, 2015 27.32 27.57 27.08 27.31 3,323,205 +0.00(+0.00%)
Mar 12, 2015 27.27 27.47 26.91 27.31 2,574,767 +0.25(+0.92%)
Mar 11, 2015 26.93 27.40 26.72 27.06 3,834,752 +0.17(+0.62%)
Mar 10, 2015 26.95 27.51 26.81 26.89 5,822,063 -0.37(-1.36%)
Mar 09, 2015 27.23 27.37 26.93 27.26 2,820,088 +0.08(+0.29%)
Mar 06, 2015 26.63 27.46 26.54 27.19 7,280,124 +0.86(+3.26%)
Mar 05, 2015 25.97 26.35 25.83 26.33 3,277,669 +0.44(+1.72%)
Mar 04, 2015 25.81 26.20 25.85 25.88 3,229,346 +0.03(+0.13%)
Mar 03, 2015 25.86 26.15 25.62 25.85 2,614,172 -0.01(-0.04%)
Mar 02, 2015 25.53 25.86 25.37 25.86 2,824,613 +0.44(+1.75%)
Feb 27, 2015 25.36 25.60 25.34 25.41 3,598,016 -0.04(-0.17%)
Feb 26, 2015 25.75 25.86 25.33 25.46 2,006,222 -0.27(-1.06%)
Feb 25, 2015 25.80 25.93 25.59 25.73 1,603,427 -0.07(-0.26%)
Feb 24, 2015 25.47 26.16 25.34 25.80 2,753,223 +0.38(+1.50%)
Feb 23, 2015 25.53 25.53 25.23 25.42 1,507,293 -0.11(-0.42%)
Feb 20, 2015 24.91 25.60 24.79 25.53 2,433,175 +0.50(+1.99%)
Feb 19, 2015 24.81 25.08 24.75 25.03 1,538,717 +0.10(+0.41%)
Feb 18, 2015 25.11 25.23 24.70 24.93 2,158,544 -0.32(-1.26%)
Feb 17, 2015 24.97 25.29 24.77 25.24 2,483,704 +0.20(+0.82%)
Feb 13, 2015 25.33 25.04 25.04 25.04 3,433,453 -0.25(-1.00%)
Feb 12, 2015 25.02 25.34 24.89 25.29 1,777,229 +0.27(+1.09%)
Feb 11, 2015 24.88 25.20 24.70 25.02 2,119,690 +0.01(+0.06%)
Feb 10, 2015 24.75 25.02 24.61 25.00 2,920,193 +0.51(+2.09%)
Feb 09, 2015 24.65 24.80 24.39 24.49 2,503,585 -0.36(-1.45%)
Feb 06, 2015 24.81 25.44 24.76 24.85 5,745,395 +0.34(+1.39%)
Feb 05, 2015 24.76 25.13 24.47 24.51 3,490,113 -0.19(-0.75%)
Feb 04, 2015 24.23 24.79 24.22 24.70 5,696,174 +0.47(+1.95%)
Feb 03, 2015 23.29 24.29 23.29 24.22 4,511,567 +1.14(+4.93%)
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.