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 (%)
Aug 31, 2016 26.48 26.61 26.04 26.38 2,816,626 -0.06(-0.23%)
Aug 30, 2016 26.13 26.46 26.00 26.44 1,871,187 +0.30(+1.15%)
Aug 29, 2016 26.04 26.50 26.01 26.14 3,209,402 +0.09(+0.35%)
Aug 26, 2016 25.68 26.13 25.59 26.05 4,074,984 +0.54(+2.12%)
Aug 25, 2016 25.14 25.52 25.14 25.51 2,930,603 +0.34(+1.35%)
Aug 24, 2016 25.18 25.37 25.12 25.17 1,365,588 -0.04(-0.16%)
Aug 23, 2016 25.21 25.29 25.09 25.21 1,763,097 +0.17(+0.68%)
Aug 22, 2016 25.11 25.19 24.96 25.04 1,525,226 -0.19(-0.75%)
Aug 19, 2016 24.95 25.34 24.85 25.23 1,657,393 +0.18(+0.72%)
Aug 18, 2016 25.12 25.36 25.02 25.05 1,974,568 -0.18(-0.71%)
Aug 17, 2016 25.41 25.45 25.17 25.23 1,593,505 -0.16(-0.63%)
Aug 16, 2016 25.33 25.54 25.32 25.39 1,094,133 -0.08(-0.31%)
Aug 15, 2016 25.26 25.55 25.26 25.47 1,431,009 +0.25(+0.99%)
Aug 12, 2016 25.50 25.50 25.00 25.22 1,665,952 -0.31(-1.21%)
Aug 11, 2016 25.56 25.59 25.34 25.53 1,094,516 +0.09(+0.35%)
Aug 10, 2016 25.80 25.95 25.36 25.44 1,263,007 -0.35(-1.36%)
Aug 09, 2016 25.94 26.17 25.79 25.79 2,103,668 -0.16(-0.62%)
Aug 08, 2016 25.97 26.18 25.90 25.95 2,228,854 +0.02(+0.08%)
Aug 05, 2016 25.50 26.00 25.43 25.93 2,399,592 +0.83(+3.31%)
Aug 04, 2016 24.99 25.13 24.76 25.10 1,515,971 +0.11(+0.44%)
Aug 03, 2016 24.50 25.19 24.49 24.99 2,215,003 +0.47(+1.92%)
Aug 02, 2016 24.88 25.09 24.35 24.52 2,060,247 -0.38(-1.53%)
Aug 01, 2016 25.13 25.19 24.86 24.90 2,908,160 -0.18(-0.72%)
Jul 29, 2016 24.96 25.14 24.70 25.08 2,982,555 -0.05(-0.20%)
Jul 28, 2016 25.13 25.27 24.92 25.13 2,044,080 -0.11(-0.44%)
Jul 27, 2016 25.27 25.50 25.13 25.24 2,297,477 +0.00(+0.00%)
Jul 26, 2016 24.93 25.29 24.90 25.24 2,984,748 +0.25(+1.00%)
Jul 25, 2016 25.69 25.80 24.95 24.99 4,848,182 -0.82(-3.18%)
Jul 22, 2016 25.75 26.09 25.45 25.81 3,270,148 +0.59(+2.34%)
Jul 21, 2016 25.42 25.49 25.12 25.22 2,669,285 -0.24(-0.94%)
Jul 20, 2016 25.17 25.46 24.84 25.46 2,405,816 +0.54(+2.17%)
Jul 19, 2016 24.68 25.11 24.68 24.92 1,614,555 +0.06(+0.24%)
Jul 18, 2016 25.03 25.15 24.82 24.86 2,083,016 -0.04(-0.16%)
Jul 15, 2016 25.12 25.19 24.73 24.90 3,244,754 +0.05(+0.20%)
Jul 14, 2016 25.18 25.31 24.77 24.85 2,747,844 +0.39(+1.59%)
Jul 13, 2016 24.72 24.73 24.25 24.46 2,860,042 -0.09(-0.37%)
Jul 12, 2016 24.09 24.65 23.85 24.55 3,180,985 +0.91(+3.85%)
Jul 11, 2016 23.80 24.11 23.50 23.64 3,033,515 +0.05(+0.21%)
Jul 08, 2016 23.47 23.74 23.05 23.59 3,257,246 +0.54(+2.34%)
Jul 07, 2016 22.59 23.14 22.59 23.05 3,500,873 +0.72(+3.22%)
Jul 05, 2016 22.78 22.78 22.13 22.33 3,712,707 -0.73(-3.17%)
Jul 01, 2016 23.34 23.06 23.06 23.06 2,508,700 -0.43(-1.83%)
Jun 30, 2016 23.06 23.49 22.83 23.49 3,503,575 +0.44(+1.91%)
Jun 29, 2016 22.62 23.08 22.33 23.05 3,511,830 +0.81(+3.64%)
Jun 28, 2016 22.30 22.41 21.84 22.24 3,461,832 +0.41(+1.88%)
Jun 27, 2016 22.70 22.98 21.52 21.83 6,840,571 -1.28(-5.54%)
Jun 24, 2016 23.90 24.26 22.99 23.11 8,421,598 -3.08(-11.76%)
Jun 23, 2016 25.67 26.19 25.46 26.19 2,438,755 +0.94(+3.72%)
Jun 22, 2016 25.04 25.35 25.04 25.25 2,350,463 +0.18(+0.72%)
Jun 21, 2016 25.34 25.38 24.98 25.07 1,528,274 -0.16(-0.63%)
Jun 20, 2016 25.46 25.79 25.20 25.23 2,476,795 +0.46(+1.86%)
Jun 17, 2016 24.89 25.24 24.69 24.77 3,637,589 -0.11(-0.44%)
Jun 16, 2016 24.66 24.93 24.14 24.88 4,006,063 -0.09(-0.36%)
Jun 15, 2016 24.94 25.50 24.84 24.97 2,922,741 +0.11(+0.44%)
Jun 14, 2016 25.27 25.62 24.71 24.86 3,005,191 -0.61(-2.39%)
Jun 13, 2016 25.54 25.90 25.46 25.47 2,183,300 -0.34(-1.32%)
Jun 10, 2016 26.13 26.23 25.65 25.81 9,028,110 -0.67(-2.53%)
Jun 09, 2016 26.72 26.74 26.29 26.48 2,177,030 -0.42(-1.56%)
Jun 08, 2016 26.89 27.05 26.79 26.90 1,786,548 +0.05(+0.19%)
Jun 07, 2016 27.23 27.25 26.79 26.85 2,294,606 -0.35(-1.29%)
Jun 06, 2016 26.64 27.37 26.64 27.20 2,901,010 +0.51(+1.91%)
Jun 03, 2016 27.38 27.38 26.23 26.69 4,625,347 -1.44(-5.12%)
Jun 02, 2016 27.91 28.14 27.51 28.13 1,627,870 +0.19(+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.