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 30, 2019 41.82 42.23 41.63 41.74 2,461,400 +0.30(+0.72%)
Aug 29, 2019 40.65 41.77 40.65 41.44 2,692,074 +1.18(+2.93%)
Aug 28, 2019 39.37 40.56 39.31 40.26 2,296,916 +0.62(+1.56%)
Aug 27, 2019 40.35 40.50 39.42 39.64 3,204,419 -0.72(-1.78%)
Aug 26, 2019 40.52 40.64 40.13 40.36 3,000,767 +0.26(+0.65%)
Aug 23, 2019 41.10 41.52 39.97 40.10 4,179,200 -1.21(-2.93%)
Aug 22, 2019 41.46 41.90 41.15 41.31 2,513,647 -0.08(-0.19%)
Aug 21, 2019 41.55 41.75 41.22 41.39 2,040,769 +0.12(+0.29%)
Aug 20, 2019 41.19 41.70 40.97 41.27 2,726,258 -0.24(-0.58%)
Aug 19, 2019 41.71 42.09 41.39 41.51 3,392,127 +0.42(+1.02%)
Aug 16, 2019 40.40 41.40 40.16 41.09 3,160,800 +0.84(+2.09%)
Aug 15, 2019 40.65 41.30 40.02 40.25 2,461,247 -0.12(-0.30%)
Aug 14, 2019 40.77 41.41 40.23 40.37 2,364,218 -1.53(-3.65%)
Aug 13, 2019 40.57 42.58 40.57 41.90 1,921,744 +0.76(+1.85%)
Aug 12, 2019 41.59 41.95 40.87 41.14 1,740,591 -1.08(-2.56%)
Aug 09, 2019 42.27 42.67 41.87 42.22 2,500,000 -0.99(-2.29%)
Aug 08, 2019 42.93 43.24 42.46 43.21 3,276,762 +0.62(+1.46%)
Aug 07, 2019 43.01 43.01 41.36 42.59 4,430,823 -1.54(-3.49%)
Aug 06, 2019 43.35 44.22 42.97 44.13 2,828,696 +0.93(+2.15%)
Aug 05, 2019 45.12 45.63 42.66 43.20 3,993,420 -2.88(-6.25%)
Aug 02, 2019 46.94 47.02 45.72 46.08 2,681,100 -0.92(-1.96%)
Aug 01, 2019 48.54 48.86 46.89 47.00 2,470,421 -1.79(-3.67%)
Jul 31, 2019 48.98 49.30 48.38 48.79 1,874,164 -0.17(-0.35%)
Jul 30, 2019 48.62 48.96 48.44 48.96 1,917,324 +0.01(+0.02%)
Jul 29, 2019 49.37 49.55 48.88 48.95 1,123,914 -0.55(-1.11%)
Jul 26, 2019 49.26 49.55 48.39 49.50 1,730,400 +0.39(+0.79%)
Jul 25, 2019 49.70 49.77 48.96 49.11 1,760,687 -0.61(-1.23%)
Jul 24, 2019 48.43 49.83 48.01 49.72 3,467,557 +1.09(+2.24%)
Jul 23, 2019 47.99 48.73 47.67 48.63 3,604,087 +1.03(+2.16%)
Jul 22, 2019 47.28 47.87 46.47 47.60 3,133,260 +0.25(+0.53%)
Jul 19, 2019 47.00 48.43 47.00 47.35 5,804,300 +0.84(+1.81%)
Jul 18, 2019 45.65 46.91 45.65 46.51 4,541,877 +0.79(+1.73%)
Jul 17, 2019 46.15 46.36 45.54 45.72 2,452,263 -0.68(-1.47%)
Jul 16, 2019 45.90 46.94 45.61 46.40 3,298,882 +0.76(+1.67%)
Jul 15, 2019 45.92 45.92 45.18 45.64 2,744,731 -0.11(-0.24%)
Jul 12, 2019 45.39 45.92 45.22 45.75 2,402,600 +0.49(+1.08%)
Jul 11, 2019 44.56 45.35 44.52 45.26 2,436,693 +0.71(+1.59%)
Jul 10, 2019 45.29 45.34 44.29 44.55 2,983,948 -0.75(-1.66%)
Jul 09, 2019 44.83 45.40 44.57 45.30 3,099,324 +0.19(+0.42%)
Jul 08, 2019 45.72 45.98 44.85 45.11 2,240,002 -1.04(-2.25%)
Jul 05, 2019 45.75 46.83 45.65 46.15 1,267,600 +0.62(+1.36%)
Jul 03, 2019 45.59 45.79 45.35 45.53 823,500 -0.03(-0.07%)
Jul 02, 2019 45.41 45.94 45.10 45.56 1,501,926 -0.34(-0.74%)
Jul 01, 2019 45.43 46.05 45.36 45.90 2,922,895 +1.30(+2.91%)
Jun 28, 2019 45.18 45.74 44.37 44.60 4,823,200 -0.39(-0.87%)
Jun 27, 2019 44.39 45.33 44.38 44.99 2,498,083 +0.73(+1.65%)
Jun 26, 2019 44.52 44.88 43.96 44.26 2,661,935 -0.21(-0.47%)
Jun 25, 2019 44.49 44.88 43.49 44.47 2,165,707 -0.09(-0.20%)
Jun 24, 2019 45.88 46.00 44.51 44.56 1,903,396 -1.67(-3.61%)
Jun 21, 2019 45.38 46.47 45.22 46.23 3,250,800 +0.78(+1.72%)
Jun 20, 2019 46.03 46.03 44.55 45.45 2,077,711 +0.39(+0.87%)
Jun 19, 2019 46.40 46.46 45.01 45.06 2,717,833 -0.99(-2.15%)
Jun 18, 2019 45.22 46.41 45.05 46.05 2,777,947 +0.88(+1.95%)
Jun 17, 2019 45.42 46.01 45.02 45.17 1,885,823 -0.14(-0.31%)
Jun 14, 2019 45.85 45.89 44.73 45.31 1,926,000 -0.59(-1.29%)
Jun 13, 2019 45.62 46.11 45.51 45.90 1,415,567 +0.41(+0.90%)
Jun 12, 2019 46.62 46.63 45.43 45.49 1,712,474 -1.15(-2.47%)
Jun 11, 2019 47.12 47.48 46.51 46.64 1,569,388 +0.00(+0.00%)
Jun 10, 2019 46.53 47.46 46.51 46.64 1,728,581 +0.58(+1.26%)
Jun 07, 2019 46.46 46.55 45.89 46.06 2,441,200 -0.45(-0.97%)
Jun 06, 2019 46.57 46.73 46.05 46.51 2,116,251 -0.25(-0.53%)
Jun 05, 2019 46.78 47.10 46.35 46.76 2,062,324 +0.07(+0.15%)
Jun 04, 2019 45.51 46.79 45.51 46.69 2,584,746 +2.66(+6.04%)
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.