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 (%)
May 31, 2017 34.76 34.95 34.00 34.61 2,237,520 -0.13(-0.37%)
May 30, 2017 34.93 34.99 34.55 34.74 1,679,453 -0.34(-0.97%)
May 26, 2017 35.07 35.21 34.85 35.08 1,460,438 -0.11(-0.31%)
May 25, 2017 34.80 35.56 34.62 35.19 2,179,463 +0.59(+1.71%)
May 24, 2017 34.73 34.73 34.29 34.60 1,501,451 -0.13(-0.37%)
May 23, 2017 34.41 34.93 33.98 34.73 1,879,482 +0.37(+1.08%)
May 22, 2017 34.25 34.50 34.03 34.36 1,383,414 +0.31(+0.91%)
May 19, 2017 33.53 34.46 33.34 34.05 4,047,547 +0.66(+1.98%)
May 18, 2017 33.34 33.77 33.27 33.39 4,019,351 -0.01(-0.03%)
May 17, 2017 34.38 34.67 33.06 33.40 2,940,866 -1.88(-5.33%)
May 16, 2017 35.17 35.32 34.69 35.28 2,092,433 +0.30(+0.86%)
May 15, 2017 34.56 35.00 34.49 34.98 1,966,361 +0.60(+1.75%)
May 12, 2017 34.63 34.72 34.10 34.38 2,405,162 -0.50(-1.43%)
May 11, 2017 35.04 35.14 34.29 34.88 2,300,554 -0.40(-1.13%)
May 10, 2017 35.52 35.64 35.08 35.28 2,874,969 -0.35(-0.98%)
May 09, 2017 35.76 36.12 35.54 35.63 2,359,416 -0.06(-0.17%)
May 08, 2017 35.80 35.99 35.57 35.69 2,882,800 -0.11(-0.31%)
May 05, 2017 36.04 36.18 35.48 35.80 1,908,888 -0.12(-0.33%)
May 04, 2017 36.25 36.58 35.69 35.92 3,156,187 -0.11(-0.31%)
May 03, 2017 34.67 36.03 34.50 36.03 6,117,161 +1.22(+3.50%)
May 02, 2017 34.96 34.96 34.65 34.81 2,454,150 -0.02(-0.06%)
May 01, 2017 34.68 34.91 34.49 34.83 2,578,704 +0.28(+0.81%)
Apr 28, 2017 34.86 34.96 34.45 34.55 2,933,562 -0.31(-0.89%)
Apr 27, 2017 35.53 35.74 34.56 34.86 3,428,200 -0.64(-1.80%)
Apr 26, 2017 35.30 35.75 35.28 35.50 4,335,468 +0.00(+0.00%)
Apr 25, 2017 35.85 36.04 35.40 35.50 3,272,860 +0.05(+0.14%)
Apr 24, 2017 35.44 36.22 35.37 35.45 3,749,213 +0.90(+2.60%)
Apr 21, 2017 35.24 35.49 34.36 34.55 6,006,836 -0.07(-0.20%)
Apr 20, 2017 34.03 34.67 33.26 34.62 3,420,287 +0.90(+2.67%)
Apr 19, 2017 34.02 34.27 33.55 33.72 2,624,969 -0.01(-0.03%)
Apr 18, 2017 33.55 33.93 33.37 33.73 2,306,422 -0.10(-0.30%)
Apr 17, 2017 33.37 33.88 33.14 33.83 1,661,745 +0.61(+1.84%)
Apr 13, 2017 33.49 34.00 33.21 33.22 2,439,441 -0.51(-1.51%)
Apr 12, 2017 34.06 34.14 33.51 33.73 2,452,546 -0.35(-1.03%)
Apr 11, 2017 34.03 34.19 33.26 34.08 2,914,887 -0.16(-0.47%)
Apr 10, 2017 34.86 34.98 34.19 34.24 3,178,770 -0.64(-1.83%)
Apr 07, 2017 34.26 35.04 34.20 34.88 3,031,326 +0.30(+0.87%)
Apr 06, 2017 34.16 34.69 33.87 34.58 1,737,625 +0.41(+1.20%)
Apr 05, 2017 34.83 35.23 34.16 34.17 3,217,823 -0.45(-1.30%)
Apr 04, 2017 34.58 34.88 34.27 34.62 1,932,102 -0.14(-0.40%)
Apr 03, 2017 34.86 34.98 34.17 34.76 2,647,084 -0.13(-0.37%)
Mar 31, 2017 34.73 35.18 34.66 34.89 2,555,486 +0.01(+0.03%)
Mar 30, 2017 34.27 35.02 34.24 34.88 2,082,165 +0.57(+1.66%)
Mar 29, 2017 34.09 34.38 33.93 34.31 1,814,072 +0.06(+0.18%)
Mar 28, 2017 33.35 34.53 33.31 34.25 2,803,191 +0.70(+2.09%)
Mar 27, 2017 32.78 33.61 32.27 33.55 2,271,261 -0.09(-0.27%)
Mar 24, 2017 33.82 33.98 33.37 33.64 1,917,217 -0.10(-0.30%)
Mar 23, 2017 33.66 34.15 33.53 33.74 2,090,044 +0.09(+0.27%)
Mar 22, 2017 33.40 34.15 32.95 33.65 2,651,470 +0.01(+0.03%)
Mar 21, 2017 35.03 35.26 33.56 33.64 4,486,384 -1.27(-3.64%)
Mar 20, 2017 35.24 35.33 34.87 34.91 3,881,288 -0.50(-1.41%)
Mar 17, 2017 35.91 36.00 35.25 35.41 4,984,864 -0.42(-1.17%)
Mar 16, 2017 35.52 36.19 35.32 35.83 3,705,055 +0.56(+1.59%)
Mar 15, 2017 35.69 35.91 35.15 35.27 3,764,928 -0.22(-0.62%)
Mar 14, 2017 35.59 35.75 35.05 35.49 4,246,545 -0.24(-0.67%)
Mar 13, 2017 35.48 35.88 35.11 35.73 3,432,737 +0.58(+1.65%)
Mar 10, 2017 35.18 35.28 34.70 35.15 2,591,183 +0.32(+0.92%)
Mar 09, 2017 34.81 35.08 34.55 34.83 2,458,672 -0.06(-0.17%)
Mar 08, 2017 35.41 35.77 34.85 34.89 2,197,537 -0.18(-0.51%)
Mar 07, 2017 35.13 35.34 34.76 35.07 2,762,498 -0.13(-0.37%)
Mar 06, 2017 35.07 35.29 34.84 35.20 2,879,111 -0.27(-0.78%)
Mar 03, 2017 34.79 35.74 34.72 35.48 3,394,204 +0.45(+1.27%)
Mar 02, 2017 36.26 36.29 34.94 35.03 5,286,585 -1.17(-3.23%)
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.