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 02, 2020 49.26 49.26 49.26 0 +0.00(+0.00%)
Oct 01, 2020 50.76 51.18 48.91 49.26 20,707,684 -0.79(-1.58%)
Sep 30, 2020 49.24 50.70 48.98 50.05 2,851,648 +1.12(+2.29%)
Sep 29, 2020 49.83 49.96 48.88 48.93 1,642,767 -1.17(-2.34%)
Sep 28, 2020 49.60 50.83 49.59 50.10 1,385,865 +1.47(+3.02%)
Sep 25, 2020 47.66 48.93 47.48 48.63 1,869,600 +0.42(+0.87%)
Sep 24, 2020 48.04 49.03 47.44 48.21 1,808,900 +0.19(+0.40%)
Sep 23, 2020 49.52 49.90 48.00 48.02 1,151,554 -1.28(-2.60%)
Sep 22, 2020 49.92 50.30 48.60 49.30 1,663,910 -0.72(-1.44%)
Sep 21, 2020 50.53 50.86 49.18 50.02 3,687,440 -1.93(-3.72%)
Sep 18, 2020 52.15 52.77 51.80 51.95 2,538,100 -0.09(-0.17%)
Sep 17, 2020 52.02 52.74 51.78 52.04 1,552,703 -0.97(-1.83%)
Sep 16, 2020 52.43 53.78 52.07 53.01 1,864,444 +0.83(+1.59%)
Sep 15, 2020 52.96 53.10 52.07 52.18 1,311,411 -0.82(-1.55%)
Sep 14, 2020 52.52 53.34 52.20 53.00 2,108,841 +0.76(+1.45%)
Sep 11, 2020 52.18 52.83 51.90 52.24 1,520,700 +0.10(+0.19%)
Sep 10, 2020 53.34 53.47 51.96 52.14 1,761,397 -0.80(-1.51%)
Sep 09, 2020 52.44 53.42 52.19 52.94 1,792,927 +1.05(+2.03%)
Sep 08, 2020 53.83 54.05 51.85 51.88 3,770,649 -2.65(-4.85%)
Sep 04, 2020 55.58 55.68 53.53 54.53 2,861,700 -0.07(-0.13%)
Sep 03, 2020 55.57 56.26 54.02 54.60 2,598,727 -0.49(-0.89%)
Sep 02, 2020 54.59 55.32 54.29 55.09 1,138,819 +0.69(+1.27%)
Sep 01, 2020 53.67 54.64 53.53 54.40 1,448,948 +0.30(+0.55%)
Aug 31, 2020 54.66 54.80 54.08 54.10 2,214,187 -0.55(-1.01%)
Aug 28, 2020 54.82 54.97 54.37 54.65 3,330,800 +0.14(+0.26%)
Aug 27, 2020 53.79 54.81 53.64 54.51 2,094,087 +0.85(+1.58%)
Aug 26, 2020 53.94 54.03 53.52 53.66 1,042,619 -0.31(-0.57%)
Aug 25, 2020 54.53 54.85 53.78 53.97 1,054,004 -0.34(-0.63%)
Aug 24, 2020 53.04 54.46 53.04 54.31 2,262,939 +1.33(+2.51%)
Aug 21, 2020 52.52 53.34 52.41 52.98 2,219,100 +0.28(+0.53%)
Aug 20, 2020 52.45 53.01 52.31 52.70 1,022,507 -0.59(-1.11%)
Aug 19, 2020 52.96 53.97 52.93 53.29 1,356,364 +0.39(+0.74%)
Aug 18, 2020 53.37 53.37 52.59 52.90 1,280,148 -0.33(-0.62%)
Aug 17, 2020 54.17 54.27 52.97 53.23 1,857,202 -0.99(-1.82%)
Aug 14, 2020 53.80 54.45 53.53 54.22 1,254,891 +0.15(+0.28%)
Aug 13, 2020 53.87 54.36 53.62 54.07 1,266,418 -0.24(-0.44%)
Aug 12, 2020 54.50 55.38 53.83 54.31 2,055,718 +0.61(+1.13%)
Aug 11, 2020 53.18 54.86 53.09 53.70 2,078,428 +1.23(+2.34%)
Aug 10, 2020 52.27 52.72 52.12 52.47 2,341,081 +0.20(+0.38%)
Aug 07, 2020 50.96 52.38 50.81 52.27 1,161,948 +1.03(+2.00%)
Aug 06, 2020 51.52 51.83 51.06 51.25 1,642,473 -0.48(-0.93%)
Aug 05, 2020 51.15 51.86 51.15 51.72 1,546,284 +0.59(+1.15%)
Aug 04, 2020 51.24 51.62 50.94 51.14 1,336,125 -0.19(-0.37%)
Aug 03, 2020 50.92 51.77 50.54 51.33 1,499,180 +0.69(+1.36%)
Jul 31, 2020 50.83 50.83 50.07 50.64 1,360,268 -0.04(-0.08%)
Jul 30, 2020 51.11 51.11 50.27 50.68 2,012,362 -1.43(-2.74%)
Jul 29, 2020 51.69 52.16 51.38 52.10 1,144,590 +0.35(+0.67%)
Jul 28, 2020 52.34 52.68 51.70 51.75 1,279,927 -1.09(-2.06%)
Jul 27, 2020 51.53 53.04 51.16 52.84 1,776,781 +1.21(+2.34%)
Jul 24, 2020 52.30 52.30 51.51 51.63 2,069,629 -0.47(-0.90%)
Jul 23, 2020 52.67 52.80 51.82 52.10 2,230,015 -0.47(-0.89%)
Jul 22, 2020 53.61 53.90 52.56 52.57 3,122,558 -1.37(-2.53%)
Jul 21, 2020 53.67 54.04 53.08 53.94 2,117,854 +0.53(+0.99%)
Jul 20, 2020 53.48 53.67 52.90 53.41 2,422,790 -0.59(-1.09%)
Jul 17, 2020 54.37 54.62 53.56 54.00 2,401,800 -0.23(-0.42%)
Jul 16, 2020 53.27 55.15 52.89 54.23 2,482,952 +1.29(+2.43%)
Jul 15, 2020 53.95 53.98 51.98 52.94 2,723,281 +0.92(+1.76%)
Jul 14, 2020 51.78 52.11 50.45 52.02 2,611,316 +0.33(+0.64%)
Jul 13, 2020 52.34 52.52 51.45 51.69 2,348,612 +0.39(+0.76%)
Jul 10, 2020 49.03 51.38 49.01 51.31 3,582,898 +2.29(+4.68%)
Jul 09, 2020 50.23 50.68 48.52 49.01 2,688,516 -1.37(-2.71%)
Jul 08, 2020 48.87 50.44 48.75 50.38 1,380,652 +1.48(+3.02%)
Jul 07, 2020 49.93 49.95 48.80 48.90 1,118,938 -1.34(-2.66%)
Jul 06, 2020 50.22 50.82 50.13 50.24 2,346,576 +1.09(+2.21%)
Jul 02, 2020 50.35 50.44 49.06 49.15 1,947,007 +0.21(+0.43%)
Jul 01, 2020 49.50 50.43 48.60 48.94 2,705,613 -0.66(-1.33%)
Jun 30, 2020 48.38 49.89 48.28 49.60 2,972,946 +1.00(+2.05%)
Jun 29, 2020 49.04 49.08 47.95 48.60 1,740,966 +0.19(+0.39%)
Jun 26, 2020 49.99 49.99 47.94 48.41 4,119,105 -1.72(-3.42%)
Jun 25, 2020 47.87 50.24 47.82 50.13 2,803,841 +1.94(+4.04%)
Jun 24, 2020 48.58 48.92 47.70 48.18 2,358,694 -1.01(-2.05%)
Jun 23, 2020 49.40 49.84 48.99 49.19 3,273,689 +0.50(+1.02%)
Jun 22, 2020 47.87 48.97 47.81 48.69 1,886,923 +0.39(+0.81%)
Jun 19, 2020 49.94 50.04 47.99 48.30 3,819,419 -0.60(-1.22%)
Jun 18, 2020 48.35 49.70 48.19 48.90 1,648,574 -0.13(-0.26%)
Jun 17, 2020 49.87 50.09 48.94 49.03 3,303,919 -0.86(-1.72%)
Jun 16, 2020 50.92 50.92 48.22 49.89 3,141,859 +1.21(+2.48%)
Jun 15, 2020 45.64 49.09 45.64 48.68 2,564,193 +1.13(+2.37%)
Jun 12, 2020 47.96 48.23 46.38 47.55 2,396,687 +1.70(+3.70%)
Jun 11, 2020 47.20 48.50 45.64 45.86 2,968,425 -4.18(-8.35%)
Jun 10, 2020 51.45 51.89 49.99 50.04 1,887,188 -1.80(-3.46%)
Jun 09, 2020 50.20 52.13 50.02 51.83 4,213,203 +0.24(+0.46%)
Jun 08, 2020 51.89 52.03 50.78 51.59 1,922,519 +0.67(+1.31%)
Jun 05, 2020 52.64 53.29 50.57 50.93 2,594,806 +0.95(+1.90%)
Jun 04, 2020 47.94 50.01 47.82 49.98 2,279,078 +1.83(+3.79%)
Jun 03, 2020 47.89 48.70 47.62 48.15 1,430,124 +1.36(+2.90%)
Jun 02, 2020 46.19 47.41 46.01 46.80 3,040,595 +0.95(+2.07%)
Jun 01, 2020 45.60 46.20 44.98 45.85 2,538,019 +0.43(+0.94%)
May 29, 2020 44.88 45.91 44.70 45.42 3,753,746 -0.11(-0.24%)
May 28, 2020 48.35 48.50 45.38 45.53 3,178,127 -2.49(-5.19%)
May 27, 2020 46.39 48.07 46.39 48.02 6,148,824 +3.34(+7.48%)
May 26, 2020 42.68 44.82 42.49 44.68 3,174,139 +3.63(+8.84%)
May 22, 2020 41.33 41.49 40.75 41.05 1,468,051 -0.22(-0.53%)
May 21, 2020 41.70 41.87 40.82 41.27 1,897,618 -0.76(-1.80%)
May 20, 2020 41.01 42.25 40.98 42.03 1,951,700 +1.77(+4.38%)
May 19, 2020 40.92 41.51 40.23 40.26 1,731,615 -1.04(-2.51%)
May 18, 2020 39.88 41.72 39.60 41.30 3,090,198 +3.07(+8.04%)
May 15, 2020 38.18 38.67 37.85 38.23 2,386,159 -0.47(-1.21%)
May 14, 2020 36.93 38.82 36.32 38.70 1,877,226 +0.91(+2.40%)
May 13, 2020 38.91 39.19 37.48 37.79 2,476,146 -1.49(-3.78%)
May 12, 2020 40.88 41.08 39.22 39.28 2,818,442 -1.46(-3.57%)
May 11, 2020 40.36 40.96 40.20 40.73 3,353,709 -0.23(-0.56%)
May 08, 2020 40.37 41.05 40.06 40.96 2,382,769 +1.23(+3.10%)
May 07, 2020 38.76 40.06 38.69 39.73 4,026,029 +1.59(+4.17%)
May 06, 2020 39.31 39.51 37.91 38.14 2,090,379 -0.68(-1.74%)
May 05, 2020 39.67 40.16 38.75 38.81 2,487,216 -0.12(-0.31%)
May 04, 2020 39.03 39.11 38.02 38.93 4,716,182 -0.27(-0.68%)
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.