Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2012
8.307
8.375
8.170
8.219
1,966,379
-0.11(-1.29%)
Nov 29, 2012
8.356
8.395
8.180
8.326
2,526,592
+0.00(+0.00%)
Nov 28, 2012
8.151
8.346
8.034
8.326
3,374,848
+0.15(+1.79%)
Nov 27, 2012
8.239
8.248
8.063
8.180
3,145,329
-0.04(-0.53%)
Nov 26, 2012
7.926
8.268
7.887
8.224
3,486,687
+0.28(+3.50%)
Nov 23, 2012
7.975
7.985
7.838
7.946
2,043,711
+0.03(+0.37%)
Nov 21, 2012
7.926
7.946
7.838
7.916
2,242,908
+0.01(+0.12%)
Nov 20, 2012
7.955
7.995
7.848
7.907
4,157,220
-0.07(-0.86%)
Nov 19, 2012
7.848
7.995
7.829
7.975
3,385,462
+0.28(+3.68%)
Nov 16, 2012
7.750
7.799
7.536
7.692
4,028,427
+0.02(+0.25%)
Nov 15, 2012
7.575
7.702
7.516
7.672
6,274,232
+0.12(+1.55%)
Nov 14, 2012
7.809
7.809
7.515
7.555
6,212,518
-0.25(-3.25%)
Nov 13, 2012
7.858
7.995
7.770
7.809
2,710,496
-0.13(-1.60%)
Nov 12, 2012
7.936
7.990
7.858
7.936
1,735,437
+0.05(+0.62%)
Nov 09, 2012
7.936
8.034
7.829
7.887
2,965,523
-0.06(-0.74%)
Nov 08, 2012
8.092
8.200
7.946
7.946
2,971,593
-0.11(-1.33%)
Nov 07, 2012
8.356
8.414
8.014
8.053
5,319,683
-0.39(-4.62%)
Nov 06, 2012
8.600
8.619
8.400
8.444
3,557,897
-0.12(-1.37%)
Nov 05, 2012
8.492
8.678
8.444
8.561
5,471,629
+0.36(+4.40%)
Nov 02, 2012
8.395
8.444
8.102
8.200
3,343,485
-0.09(-1.06%)
Nov 01, 2012
8.073
8.414
8.073
8.287
4,003,219
+0.13(+1.56%)
Oct 31, 2012
8.121
8.239
8.102
8.160
1,876,526
+0.10(+1.21%)
Oct 26, 2012
8.180
8.063
8.063
8.063
2,286,783
-0.13(-1.55%)
Oct 25, 2012
8.082
8.219
7.995
8.190
2,962,297
+0.15(+1.82%)
Oct 24, 2012
8.219
8.268
7.936
8.043
5,488,629
-0.12(-1.44%)
Oct 23, 2012
8.063
8.248
8.014
8.160
5,223,880
-0.20(-2.45%)
Oct 19, 2012
8.531
8.785
8.180
8.365
20,634,216
-0.83(-9.02%)
Oct 18, 2012
9.283
9.312
9.117
9.195
4,072,152
-0.12(-1.26%)
Oct 17, 2012
9.010
9.312
8.990
9.312
5,141,993
+0.31(+3.47%)
Oct 16, 2012
9.019
9.112
8.912
9.000
3,507,027
+0.06(+0.66%)
Oct 15, 2012
8.805
8.961
8.766
8.941
3,228,236
+0.16(+1.78%)
Oct 12, 2012
8.990
9.019
8.678
8.785
9,313,750
-0.31(-3.43%)
Oct 11, 2012
8.883
9.146
8.854
9.098
3,520,015
+0.24(+2.76%)
Oct 10, 2012
8.805
8.863
8.717
8.854
2,823,500
+0.06(+0.67%)
Oct 09, 2012
8.814
8.941
8.756
8.795
2,640,663
-0.02(-0.22%)
Oct 08, 2012
8.834
8.902
8.785
8.814
1,475,599
-0.09(-0.99%)
Oct 05, 2012
8.951
9.156
8.805
8.902
4,101,893
-0.00(-0.05%)
Oct 04, 2012
8.854
8.912
8.785
8.907
2,526,738
+0.10(+1.16%)
Oct 03, 2012
8.756
8.883
8.600
8.805
3,109,504
+0.06(+0.67%)
Oct 02, 2012
8.775
8.834
8.609
8.746
2,910,493
+0.02(+0.22%)
Oct 01, 2012
8.688
8.922
8.649
8.727
4,318,749
+0.14(+1.59%)
Sep 28, 2012
8.561
8.658
8.307
8.590
5,498,399
-0.05(-0.57%)
Sep 27, 2012
8.580
8.707
8.492
8.639
3,002,816
+0.15(+1.72%)
Sep 26, 2012
8.541
8.609
8.375
8.492
4,034,239
-0.08(-0.91%)
Sep 25, 2012
9.000
9.049
8.522
8.570
4,567,787
-0.37(-4.15%)
Sep 24, 2012
8.893
9.019
8.834
8.941
2,869,763
-0.11(-1.19%)
Sep 21, 2012
8.893
9.117
8.893
9.049
5,135,334
+0.05(+0.54%)
Sep 20, 2012
8.932
9.049
8.746
9.000
4,912,451
-0.03(-0.32%)
Sep 19, 2012
9.156
9.194
8.941
9.029
4,618,949
-0.13(-1.44%)
Sep 18, 2012
9.224
9.263
9.000
9.161
2,913,744
-0.13(-1.42%)
Sep 17, 2012
9.615
9.644
9.244
9.293
4,648,415
-0.35(-3.64%)
Sep 14, 2012
9.439
9.849
9.381
9.644
9,811,804
+0.31(+3.35%)
Sep 13, 2012
9.078
9.410
9.000
9.332
4,459,386
+0.23(+2.58%)
Sep 12, 2012
8.775
9.107
8.746
9.098
9,893,130
+0.37(+4.25%)
Sep 11, 2012
8.522
8.795
8.492
8.727
3,531,731
+0.19(+2.17%)
Sep 10, 2012
8.785
8.844
8.414
8.541
3,751,044
-0.30(-3.37%)
Sep 07, 2012
8.688
8.844
8.629
8.839
4,689,551
+0.20(+2.32%)
Sep 06, 2012
8.395
8.658
8.356
8.639
3,790,919
+0.28(+3.39%)
Sep 05, 2012
8.365
8.424
8.258
8.356
2,456,382
-0.03(-0.35%)
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
.