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%)
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.