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 (%)
Mar 31, 2011 15.44 15.64 15.37 15.63 2,402,896 +0.18(+1.17%)
Mar 30, 2011 15.50 15.52 15.33 15.45 5,060,968 +0.01(+0.06%)
Mar 29, 2011 15.63 15.65 15.29 15.44 3,895,473 -0.20(-1.28%)
Mar 28, 2011 15.86 15.95 15.63 15.64 1,911,340 -0.16(-1.01%)
Mar 25, 2011 16.13 16.13 15.76 15.80 2,113,845 -0.30(-1.86%)
Mar 24, 2011 16.02 16.14 15.74 16.10 2,643,842 +0.14(+0.88%)
Mar 23, 2011 15.56 16.05 15.30 15.96 4,633,389 +0.32(+2.05%)
Mar 22, 2011 15.42 15.68 15.39 15.64 2,923,324 +0.17(+1.10%)
Mar 21, 2011 15.41 15.60 15.26 15.47 2,886,608 +0.36(+2.38%)
Mar 18, 2011 15.08 15.22 14.95 15.11 5,582,676 +0.25(+1.68%)
Mar 17, 2011 15.07 15.17 14.72 14.86 4,128,513 +0.00(+0.00%)
Mar 16, 2011 15.00 15.50 14.76 14.86 10,895,495 -0.21(-1.39%)
Mar 15, 2011 14.80 15.14 14.60 15.07 5,154,984 -0.12(-0.79%)
Mar 14, 2011 15.35 15.48 15.06 15.19 2,871,534 -0.31(-2.00%)
Mar 11, 2011 15.29 15.64 15.23 15.50 3,102,332 +0.15(+0.98%)
Mar 10, 2011 15.58 15.66 15.32 15.35 3,146,436 -0.43(-2.72%)
Mar 09, 2011 15.76 15.91 15.51 15.78 2,569,519 -0.04(-0.25%)
Mar 08, 2011 15.52 15.84 15.41 15.82 2,586,319 +0.37(+2.39%)
Mar 07, 2011 15.76 15.80 15.27 15.45 2,686,563 -0.28(-1.75%)
Mar 04, 2011 15.88 15.96 15.59 15.72 2,921,211 -0.21(-1.29%)
Mar 03, 2011 15.76 16.01 15.75 15.93 3,017,734 +0.35(+2.25%)
Mar 02, 2011 15.63 15.90 15.46 15.58 2,871,249 -0.05(-0.32%)
Mar 01, 2011 16.00 16.05 15.61 15.63 5,261,019 -0.35(-2.19%)
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%)
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.