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 (%)
Feb 28, 2011 16.00 16.04 15.80 15.98 3,921,528 +0.09(+0.57%)
Feb 25, 2011 16.00 16.10 15.89 15.89 5,977,823 +0.04(+0.25%)
Feb 24, 2011 15.88 16.09 15.61 15.85 25,980,100 -0.80(-4.80%)
Feb 23, 2011 16.92 17.10 16.54 16.65 4,276,333 -0.27(-1.60%)
Feb 22, 2011 17.51 17.59 16.81 16.92 3,108,597 -0.81(-4.57%)
Feb 18, 2011 17.82 17.94 17.68 17.73 2,261,914 -0.14(-0.81%)
Feb 17, 2011 17.83 17.93 17.73 17.88 1,343,443 +0.00(+0.00%)
Feb 16, 2011 17.96 18.13 17.80 17.88 2,496,419 -0.00(-0.03%)
Feb 15, 2011 17.80 17.90 17.71 17.88 2,056,869 -0.07(-0.39%)
Feb 14, 2011 17.85 17.98 17.71 17.95 1,452,735 +0.06(+0.34%)
Feb 11, 2011 17.56 18.00 17.54 17.89 2,693,808 +0.21(+1.19%)
Feb 10, 2011 17.48 17.71 17.45 17.68 1,888,080 +0.02(+0.11%)
Feb 09, 2011 17.52 17.67 17.40 17.66 2,040,653 -0.03(-0.17%)
Feb 08, 2011 17.65 17.70 17.39 17.69 2,186,081 +0.14(+0.80%)
Feb 07, 2011 17.18 17.78 17.12 17.55 3,328,786 +0.38(+2.21%)
Feb 04, 2011 17.03 17.25 16.83 17.17 2,040,214 +0.12(+0.70%)
Feb 03, 2011 17.18 17.18 16.80 17.05 3,596,115 -0.14(-0.81%)
Feb 02, 2011 17.12 17.34 17.05 17.19 2,555,998 -0.01(-0.06%)
Feb 01, 2011 16.68 17.25 16.62 17.20 5,502,453 +0.64(+3.86%)
Jan 31, 2011 16.37 16.67 16.26 16.56 2,782,892 +0.21(+1.28%)
Jan 28, 2011 16.75 17.05 16.32 16.35 4,922,270 -0.39(-2.33%)
Jan 27, 2011 16.00 16.85 15.86 16.74 8,565,940 +0.95(+6.02%)
Jan 26, 2011 15.60 15.85 15.48 15.79 4,692,009 +0.26(+1.67%)
Jan 25, 2011 15.70 15.82 15.30 15.53 3,891,251 -0.22(-1.40%)
Jan 24, 2011 15.91 15.96 15.60 15.75 3,740,150 -0.17(-1.07%)
Jan 21, 2011 16.12 16.19 15.86 15.92 2,421,479 -0.13(-0.81%)
Jan 20, 2011 16.08 16.10 15.79 16.05 3,110,940 -0.03(-0.19%)
Jan 19, 2011 16.41 16.48 15.96 16.08 2,499,130 -0.47(-2.84%)
Jan 18, 2011 16.65 16.70 16.39 16.55 2,237,877 -0.15(-0.90%)
Jan 14, 2011 16.50 16.70 16.48 16.70 3,458,910 +0.06(+0.36%)
Jan 13, 2011 16.23 16.70 15.90 16.64 3,504,272 +0.17(+1.03%)
Jan 12, 2011 16.50 16.65 16.41 16.47 2,946,591 +0.11(+0.67%)
Jan 11, 2011 16.47 16.68 16.27 16.36 2,387,037 -0.09(-0.55%)
Jan 10, 2011 16.25 16.48 16.09 16.45 2,037,653 +0.11(+0.67%)
Jan 07, 2011 16.31 16.39 16.16 16.34 2,872,595 +0.06(+0.35%)
Jan 06, 2011 16.35 16.45 16.16 16.28 2,937,552 -0.08(-0.47%)
Jan 05, 2011 16.36 16.48 16.25 16.36 3,629,391 -0.01(-0.06%)
Jan 04, 2011 16.39 16.48 16.18 16.37 3,437,096 +0.09(+0.55%)
Jan 03, 2011 16.13 16.49 16.11 16.28 4,866,201 +0.28(+1.75%)
Dec 31, 2010 15.87 16.10 15.75 16.00 1,739,291 +0.08(+0.50%)
Dec 30, 2010 15.96 16.02 15.75 15.92 1,778,630 -0.05(-0.31%)
Dec 29, 2010 16.15 16.24 15.92 15.97 1,722,060 -0.20(-1.24%)
Dec 28, 2010 16.08 16.22 16.04 16.17 1,518,669 +0.09(+0.56%)
Dec 27, 2010 15.87 16.08 15.77 16.08 1,103,485 +0.12(+0.75%)
Dec 23, 2010 15.93 16.05 15.80 15.96 1,322,628 -0.07(-0.44%)
Dec 22, 2010 16.01 16.07 15.89 16.03 2,032,685 +0.00(+0.00%)
Dec 21, 2010 15.58 16.03 15.50 16.03 2,362,610 +0.50(+3.22%)
Dec 20, 2010 15.50 15.69 15.37 15.53 2,172,790 +0.11(+0.71%)
Dec 17, 2010 15.11 15.50 15.02 15.42 2,628,903 +0.32(+2.12%)
Dec 16, 2010 15.04 15.19 14.90 15.10 1,895,856 +0.06(+0.40%)
Dec 15, 2010 15.52 15.52 14.88 15.04 5,654,408 -0.57(-3.65%)
Dec 14, 2010 15.92 15.93 15.54 15.61 2,395,755 -0.31(-1.95%)
Dec 13, 2010 16.04 16.15 15.91 15.92 1,935,951 -0.05(-0.33%)
Dec 10, 2010 16.03 16.05 15.77 15.97 1,782,653 -0.02(-0.11%)
Dec 09, 2010 15.89 16.08 15.87 15.99 2,595,033 +0.17(+1.07%)
Dec 08, 2010 15.56 15.86 15.56 15.82 2,597,088 +0.25(+1.61%)
Dec 07, 2010 15.81 15.88 15.54 15.57 1,605,223 -0.07(-0.45%)
Dec 06, 2010 15.54 15.68 15.40 15.64 1,472,021 +0.05(+0.32%)
Dec 03, 2010 15.51 15.65 15.32 15.59 2,602,505 -0.05(-0.32%)
Dec 02, 2010 15.31 15.77 15.28 15.64 3,951,271 +0.36(+2.36%)
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.