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 (%)
Oct 31, 2012 8.320 8.440 8.300 8.360 1,831,735 +0.10(+1.21%)
Oct 26, 2012 8.380 8.260 8.260 8.260 2,232,200 -0.13(-1.55%)
Oct 25, 2012 8.280 8.420 8.190 8.390 2,891,590 +0.15(+1.82%)
Oct 24, 2012 8.420 8.470 8.130 8.240 5,357,621 -0.12(-1.44%)
Oct 23, 2012 8.260 8.450 8.210 8.360 5,099,191 -0.21(-2.45%)
Oct 19, 2012 8.740 9.000 8.380 8.570 20,141,696 -0.85(-9.02%)
Oct 18, 2012 9.510 9.540 9.340 9.420 3,974,954 -0.12(-1.26%)
Oct 17, 2012 9.230 9.540 9.210 9.540 5,019,259 +0.32(+3.47%)
Oct 16, 2012 9.240 9.335 9.130 9.220 3,423,318 +0.06(+0.66%)
Oct 15, 2012 9.020 9.180 8.980 9.160 3,151,181 +0.16(+1.78%)
Oct 12, 2012 9.210 9.240 8.890 9.000 9,091,439 -0.32(-3.43%)
Oct 11, 2012 9.100 9.370 9.070 9.320 3,435,996 +0.25(+2.76%)
Oct 10, 2012 9.020 9.080 8.930 9.070 2,756,106 +0.06(+0.67%)
Oct 09, 2012 9.030 9.160 8.970 9.010 2,577,633 -0.02(-0.22%)
Oct 08, 2012 9.050 9.120 9.000 9.030 1,440,378 -0.09(-0.99%)
Oct 05, 2012 9.170 9.380 9.020 9.120 4,003,985 -0.01(-0.05%)
Oct 04, 2012 9.070 9.130 9.000 9.125 2,466,427 +0.11(+1.16%)
Oct 03, 2012 8.970 9.100 8.810 9.020 3,035,283 +0.06(+0.67%)
Oct 02, 2012 8.990 9.050 8.820 8.960 2,841,023 +0.02(+0.22%)
Oct 01, 2012 8.900 9.140 8.860 8.940 4,215,665 +0.14(+1.59%)
Sep 28, 2012 8.770 8.870 8.510 8.800 5,367,157 -0.05(-0.56%)
Sep 27, 2012 8.790 8.920 8.700 8.850 2,931,142 +0.15(+1.72%)
Sep 26, 2012 8.750 8.820 8.580 8.700 3,937,946 -0.08(-0.91%)
Sep 25, 2012 9.220 9.270 8.730 8.780 4,458,758 -0.38(-4.15%)
Sep 24, 2012 9.110 9.240 9.050 9.160 2,801,265 -0.11(-1.19%)
Sep 21, 2012 9.110 9.340 9.110 9.270 5,012,758 +0.05(+0.54%)
Sep 20, 2012 9.150 9.270 8.960 9.220 4,795,195 -0.03(-0.32%)
Sep 19, 2012 9.380 9.419 9.160 9.250 4,508,699 -0.13(-1.44%)
Sep 18, 2012 9.450 9.490 9.220 9.385 2,844,196 -0.13(-1.42%)
Sep 17, 2012 9.850 9.880 9.470 9.520 4,537,462 -0.36(-3.64%)
Sep 14, 2012 9.670 10.09 9.610 9.880 9,577,605 +0.32(+3.35%)
Sep 13, 2012 9.300 9.640 9.220 9.560 4,352,945 +0.24(+2.58%)
Sep 12, 2012 8.990 9.330 8.960 9.320 9,656,990 +0.38(+4.25%)
Sep 11, 2012 8.730 9.010 8.700 8.940 3,447,432 +0.19(+2.17%)
Sep 10, 2012 9.000 9.060 8.620 8.750 3,661,510 -0.30(-3.37%)
Sep 07, 2012 8.900 9.060 8.840 9.055 4,577,616 +0.21(+2.32%)
Sep 06, 2012 8.600 8.870 8.560 8.850 3,700,434 +0.29(+3.39%)
Sep 05, 2012 8.570 8.630 8.460 8.560 2,397,751 -0.03(-0.35%)
Sep 04, 2012 8.530 8.630 8.410 8.590 2,259,508 +0.02(+0.23%)
Aug 31, 2012 8.570 8.680 8.450 8.570 2,372,967 +0.07(+0.82%)
Aug 30, 2012 8.550 8.550 8.400 8.500 2,056,313 -0.12(-1.39%)
Aug 29, 2012 8.640 8.680 8.500 8.620 2,654,954 +0.23(+2.74%)
Aug 27, 2012 8.480 8.570 8.340 8.390 3,072,600 -0.11(-1.29%)
Aug 24, 2012 8.400 8.560 8.260 8.500 2,892,034 +0.10(+1.19%)
Aug 23, 2012 8.740 8.750 8.370 8.400 4,306,819 -0.33(-3.78%)
Aug 22, 2012 8.690 8.760 8.590 8.730 4,929,931 +0.05(+0.58%)
Aug 21, 2012 8.690 8.880 8.630 8.680 5,845,390 +0.00(+0.00%)
Aug 20, 2012 8.570 8.680 8.530 8.680 2,823,289 +0.11(+1.28%)
Aug 17, 2012 8.600 8.650 8.500 8.570 3,590,503 +0.02(+0.23%)
Aug 16, 2012 8.550 8.600 8.470 8.550 11,232,446 +0.02(+0.23%)
Aug 15, 2012 8.650 8.760 8.490 8.530 6,085,058 -0.14(-1.61%)
Aug 14, 2012 8.640 8.810 8.600 8.670 7,177,203 +0.16(+1.88%)
Aug 13, 2012 8.400 8.540 8.330 8.510 3,919,320 +0.09(+1.07%)
Aug 10, 2012 8.530 8.530 8.320 8.420 4,154,456 -0.15(-1.75%)
Aug 09, 2012 8.350 8.620 8.300 8.570 18,578,220 +0.55(+6.86%)
Aug 08, 2012 8.020 8.090 7.910 8.020 2,436,928 -0.04(-0.50%)
Aug 07, 2012 7.960 8.150 7.920 8.060 3,376,313 +0.14(+1.77%)
Aug 06, 2012 7.950 8.020 7.900 7.920 4,152,399 +0.06(+0.76%)
Aug 03, 2012 7.550 7.960 7.500 7.860 8,731,852 +0.53(+7.23%)
Aug 02, 2012 7.600 7.600 7.250 7.330 11,381,180 -0.42(-5.42%)
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.