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 30, 2013 10.33 10.36 10.18 10.29 0 -0.02(-0.19%)
Apr 29, 2013 10.23 10.36 10.19 10.31 2,895,790 +0.11(+1.08%)
Apr 26, 2013 10.23 10.27 10.13 10.20 2,722,573 -0.07(-0.68%)
Apr 25, 2013 10.25 10.41 10.12 10.27 3,440,841 +0.09(+0.88%)
Apr 24, 2013 9.950 10.18 9.920 10.18 3,390,259 +0.23(+2.31%)
Apr 23, 2013 9.840 10.00 9.780 9.950 4,561,550 +0.20(+2.05%)
Apr 22, 2013 9.810 9.840 9.720 9.750 3,779,570 -0.08(-0.81%)
Apr 19, 2013 9.690 9.880 9.560 9.830 9,656,300 +0.29(+3.04%)
Apr 18, 2013 9.720 9.770 9.540 9.540 4,036,456 -0.17(-1.75%)
Apr 17, 2013 9.600 9.810 9.520 9.710 6,804,869 -0.01(-0.10%)
Apr 16, 2013 9.820 9.990 9.675 9.720 4,823,792 -0.03(-0.31%)
Apr 15, 2013 10.10 10.17 9.680 9.750 5,492,916 -0.42(-4.13%)
Apr 12, 2013 10.30 10.40 10.15 10.17 2,101,901 -0.22(-2.13%)
Apr 11, 2013 10.35 10.47 10.27 10.39 3,896,566 +0.09(+0.88%)
Apr 10, 2013 10.24 10.42 10.19 10.30 2,725,122 +0.12(+1.18%)
Apr 09, 2013 10.16 10.28 10.06 10.18 3,010,790 +0.05(+0.49%)
Apr 08, 2013 9.910 10.13 9.860 10.13 4,550,331 +0.18(+1.81%)
Apr 05, 2013 9.980 10.01 9.870 9.950 4,110,645 -0.16(-1.58%)
Apr 04, 2013 10.18 10.32 10.06 10.11 3,767,491 -0.10(-0.98%)
Apr 03, 2013 10.32 10.36 10.15 10.21 4,377,606 -0.15(-1.50%)
Apr 02, 2013 10.47 10.53 10.33 10.37 2,766,343 -0.03(-0.24%)
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.