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 29, 2016 24.66 24.72 24.27 24.58 3,425,162 -0.23(-0.94%)
Apr 28, 2016 25.30 25.51 24.74 24.81 3,391,174 -0.72(-2.83%)
Apr 27, 2016 25.49 25.84 25.23 25.54 2,704,224 -0.10(-0.38%)
Apr 26, 2016 25.41 25.64 25.24 25.63 3,591,427 +0.29(+1.16%)
Apr 25, 2016 25.38 25.60 25.18 25.34 2,636,938 -0.18(-0.69%)
Apr 22, 2016 24.89 26.02 24.85 25.52 5,392,039 +0.78(+3.16%)
Apr 21, 2016 24.49 24.74 24.23 24.74 5,916,145 +0.34(+1.40%)
Apr 20, 2016 23.92 24.52 23.63 24.39 4,850,570 +0.49(+2.04%)
Apr 19, 2016 24.18 24.18 23.60 23.91 4,708,576 -0.19(-0.77%)
Apr 18, 2016 23.82 24.12 23.68 24.09 2,498,765 +0.16(+0.65%)
Apr 15, 2016 24.20 24.26 23.79 23.93 3,154,012 -0.24(-1.01%)
Apr 14, 2016 24.25 24.52 24.08 24.18 2,402,838 -0.10(-0.40%)
Apr 13, 2016 23.54 24.47 23.48 24.28 3,614,326 +1.02(+4.41%)
Apr 12, 2016 22.94 23.38 22.94 23.25 2,275,296 +0.34(+1.49%)
Apr 11, 2016 22.79 23.34 22.75 22.91 2,390,646 +0.26(+1.16%)
Apr 08, 2016 22.78 22.84 22.52 22.65 3,006,611 +0.24(+1.09%)
Apr 07, 2016 22.87 23.48 22.31 22.40 4,111,185 -1.11(-4.73%)
Apr 06, 2016 23.60 23.60 23.23 23.52 2,740,452 +0.16(+0.67%)
Apr 05, 2016 23.57 23.85 23.20 23.36 4,227,836 -0.73(-3.04%)
Apr 04, 2016 24.35 24.51 24.02 24.09 2,289,013 -0.28(-1.16%)
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.