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, 2017 34.74 35.60 33.72 34.51 14,885,125 -2.69(-7.23%)
Feb 27, 2017 36.80 37.23 36.66 37.20 2,254,674 +0.41(+1.11%)
Feb 24, 2017 36.72 36.95 36.51 36.79 2,560,319 -0.27(-0.73%)
Feb 23, 2017 37.42 37.45 36.85 37.06 2,601,159 -0.30(-0.80%)
Feb 22, 2017 37.01 37.57 36.95 37.36 2,822,906 +0.07(+0.19%)
Feb 21, 2017 37.39 37.72 37.17 37.29 2,140,943 +0.12(+0.32%)
Feb 17, 2017 37.17 37.17 37.17 0 +0.00(+0.00%)
Feb 16, 2017 37.48 37.51 36.98 37.17 2,469,542 -0.34(-0.91%)
Feb 15, 2017 37.08 37.67 36.88 37.51 3,011,530 +0.63(+1.71%)
Feb 14, 2017 35.89 36.93 35.89 36.88 2,556,784 +0.72(+1.99%)
Feb 13, 2017 35.90 36.49 35.81 36.16 3,406,993 +0.60(+1.69%)
Feb 10, 2017 35.99 36.07 35.40 35.56 3,706,159 -0.24(-0.67%)
Feb 09, 2017 35.24 36.07 35.22 35.80 3,202,548 +0.74(+2.11%)
Feb 08, 2017 35.15 35.15 34.58 35.06 2,755,048 -0.24(-0.68%)
Feb 07, 2017 34.97 35.51 34.89 35.30 3,904,608 +0.50(+1.44%)
Feb 06, 2017 34.51 35.03 34.36 34.80 2,759,026 +0.03(+0.09%)
Feb 03, 2017 35.03 35.29 34.65 34.77 6,658,529 +0.52(+1.52%)
Feb 02, 2017 35.42 35.77 33.33 34.25 16,469,078 -3.33(-8.86%)
Feb 01, 2017 37.82 38.29 37.38 37.58 4,089,154 +0.13(+0.35%)
Jan 31, 2017 37.72 37.90 37.08 37.45 3,367,670 -0.50(-1.32%)
Jan 30, 2017 38.05 38.06 37.22 37.95 2,684,193 -0.32(-0.84%)
Jan 27, 2017 37.99 38.61 37.73 38.27 5,631,233 +0.86(+2.30%)
Jan 26, 2017 37.09 37.58 37.00 37.41 3,369,239 +0.42(+1.14%)
Jan 25, 2017 37.24 37.33 36.73 36.99 2,473,235 +0.27(+0.74%)
Jan 24, 2017 36.37 37.00 36.23 36.72 1,781,297 +0.49(+1.35%)
Jan 23, 2017 36.20 36.42 35.83 36.23 1,445,508 -0.16(-0.44%)
Jan 20, 2017 36.31 36.62 36.22 36.39 2,967,898 +0.15(+0.41%)
Jan 19, 2017 36.45 36.61 36.12 36.24 3,387,156 -0.13(-0.36%)
Jan 18, 2017 35.90 36.42 35.24 36.37 2,929,915 +0.60(+1.69%)
Jan 17, 2017 36.64 36.84 35.69 35.77 2,777,602 -1.16(-3.15%)
Jan 13, 2017 36.93 36.93 36.93 0 +0.21(+0.57%)
Jan 12, 2017 36.71 36.79 36.02 36.72 1,936,764 -0.21(-0.57%)
Jan 11, 2017 36.79 36.99 36.58 36.93 3,495,063 +0.14(+0.38%)
Jan 10, 2017 36.84 37.24 36.51 36.79 3,081,808 +0.33(+0.91%)
Jan 09, 2017 36.39 36.72 35.97 36.46 2,133,540 -0.10(-0.27%)
Jan 06, 2017 36.79 37.00 36.35 36.56 4,529,286 -0.15(-0.41%)
Jan 05, 2017 35.91 36.76 35.74 36.71 6,307,494 +0.73(+2.03%)
Jan 04, 2017 35.41 36.29 35.25 35.98 2,539,114 +0.76(+2.16%)
Jan 03, 2017 35.51 35.67 34.81 35.22 2,849,605 +0.57(+1.65%)
Dec 30, 2016 34.65 34.65 34.65 0 +0.06(+0.17%)
Dec 29, 2016 34.80 34.98 34.23 34.59 1,661,971 -0.25(-0.72%)
Dec 28, 2016 35.60 35.66 34.82 34.84 1,581,001 -0.74(-2.08%)
Dec 27, 2016 35.50 35.64 35.40 35.58 1,306,896 +0.15(+0.42%)
Dec 23, 2016 35.43 35.43 35.43 0 +0.53(+1.52%)
Dec 22, 2016 35.03 35.14 34.75 34.90 1,673,510 -0.17(-0.48%)
Dec 21, 2016 35.21 35.26 34.89 35.07 1,849,194 -0.11(-0.31%)
Dec 20, 2016 35.03 35.37 34.75 35.18 2,755,527 +0.39(+1.12%)
Dec 19, 2016 34.86 34.93 34.38 34.79 2,175,881 +0.23(+0.67%)
Dec 16, 2016 35.30 35.41 34.45 34.56 3,462,389 -0.72(-2.04%)
Dec 15, 2016 35.22 35.87 35.11 35.28 3,139,407 +0.36(+1.03%)
Dec 14, 2016 34.73 35.83 34.58 34.92 5,198,926 +0.00(+0.00%)
Dec 13, 2016 35.11 35.26 34.38 34.92 2,557,246 -0.01(-0.03%)
Dec 12, 2016 35.57 35.69 34.79 34.93 1,940,938 -0.71(-1.99%)
Dec 09, 2016 35.46 35.74 35.16 35.64 2,507,223 +0.20(+0.56%)
Dec 08, 2016 35.56 36.04 35.34 35.44 4,423,064 -0.06(-0.17%)
Dec 07, 2016 35.51 35.74 35.03 35.50 2,366,207 -0.02(-0.06%)
Dec 06, 2016 35.33 35.62 34.91 35.52 2,296,822 +0.31(+0.88%)
Dec 05, 2016 35.32 35.85 35.00 35.21 3,202,227 +0.28(+0.80%)
Dec 02, 2016 35.11 35.11 34.42 34.93 2,063,528 -0.37(-1.05%)
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.