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, 2018
50.48
51.41
50.34
51.19
3,623,028
+0.81(+1.61%)
Nov 29, 2018
51.18
51.80
50.37
50.38
2,676,592
-1.15(-2.22%)
Nov 28, 2018
50.93
51.72
50.63
51.53
1,994,536
+0.71(+1.41%)
Nov 27, 2018
50.66
51.09
50.42
50.81
2,123,009
+0.07(+0.13%)
Nov 26, 2018
50.28
51.31
50.26
50.74
2,669,419
+1.12(+2.25%)
Nov 23, 2018
49.37
50.30
49.21
49.63
1,069,442
-0.08(-0.16%)
Nov 21, 2018
49.70
49.70
49.70
0
+0.53(+1.08%)
Nov 20, 2018
49.48
50.22
48.91
49.18
3,267,532
-1.07(-2.12%)
Nov 19, 2018
50.96
51.21
49.76
50.24
2,678,228
-0.85(-1.67%)
Nov 16, 2018
50.82
51.40
50.02
51.09
2,801,284
-0.31(-0.61%)
Nov 15, 2018
49.98
51.53
49.48
51.41
2,962,429
+0.89(+1.76%)
Nov 14, 2018
51.78
52.34
49.90
50.52
3,026,200
-0.82(-1.60%)
Nov 13, 2018
50.93
52.19
50.92
51.34
2,950,232
+0.40(+0.79%)
Nov 12, 2018
51.72
51.94
50.78
50.94
2,086,537
-0.89(-1.72%)
Nov 09, 2018
52.63
52.70
51.40
51.83
2,721,408
-0.91(-1.73%)
Nov 08, 2018
52.08
53.29
51.90
52.74
4,050,785
+0.28(+0.54%)
Nov 07, 2018
51.78
52.65
51.35
52.46
2,615,840
+1.15(+2.23%)
Nov 06, 2018
50.58
51.49
50.45
51.31
3,314,219
+0.95(+1.89%)
Nov 05, 2018
50.19
50.57
49.60
50.36
1,943,066
+0.32(+0.65%)
Nov 02, 2018
50.28
50.89
49.82
50.04
4,024,759
+0.60(+1.21%)
Nov 01, 2018
48.64
49.68
48.40
49.44
2,675,116
+1.06(+2.19%)
Oct 31, 2018
47.87
49.21
47.72
48.38
4,780,053
+1.16(+2.45%)
Oct 30, 2018
46.62
47.32
45.81
47.23
4,300,183
+0.54(+1.15%)
Oct 29, 2018
47.11
47.56
45.96
46.69
3,667,984
+0.30(+0.65%)
Oct 26, 2018
45.53
46.99
44.87
46.39
4,046,076
+0.15(+0.32%)
Oct 25, 2018
46.03
46.82
45.75
46.24
5,232,239
+0.62(+1.37%)
Oct 24, 2018
47.31
47.61
45.53
45.61
5,409,969
-1.84(-3.87%)
Oct 23, 2018
46.29
47.84
45.96
47.45
4,850,701
+0.24(+0.52%)
Oct 22, 2018
48.16
48.46
46.90
47.21
4,712,142
-0.70(-1.47%)
Oct 19, 2018
47.63
48.66
46.86
47.91
7,367,864
+0.16(+0.33%)
Oct 18, 2018
49.33
49.57
47.55
47.75
3,752,927
-1.61(-3.26%)
Oct 17, 2018
49.07
49.59
48.46
49.36
3,467,859
+0.17(+0.34%)
Oct 16, 2018
48.81
49.22
48.03
49.20
3,477,479
+1.02(+2.11%)
Oct 15, 2018
48.51
48.92
48.05
48.18
2,815,618
-0.43(-0.88%)
Oct 12, 2018
49.45
49.45
47.63
48.61
3,789,246
+0.27(+0.57%)
Oct 11, 2018
49.36
50.18
47.98
48.34
4,998,242
-1.28(-2.58%)
Oct 10, 2018
51.77
51.89
49.56
49.62
3,604,136
-2.27(-4.38%)
Oct 09, 2018
51.41
52.16
51.41
51.89
2,625,555
+0.31(+0.61%)
Oct 08, 2018
51.37
51.78
51.01
51.58
2,671,073
+0.15(+0.28%)
Oct 05, 2018
51.37
52.05
50.96
51.43
3,641,827
+0.20(+0.40%)
Oct 04, 2018
51.32
52.26
50.98
51.23
3,701,212
+0.07(+0.13%)
Oct 03, 2018
50.84
51.78
50.51
51.16
3,514,967
+0.85(+1.69%)
Oct 02, 2018
50.44
50.74
49.79
50.31
3,762,634
-0.29(-0.58%)
Oct 01, 2018
51.56
51.60
50.27
50.60
3,166,718
-0.54(-1.05%)
Sep 28, 2018
51.33
51.75
51.00
51.14
2,850,949
-0.38(-0.74%)
Sep 27, 2018
51.65
52.04
51.37
51.52
1,941,555
-0.23(-0.45%)
Sep 26, 2018
53.16
53.16
51.64
51.75
3,489,111
-1.27(-2.39%)
Sep 25, 2018
53.25
53.40
52.67
53.02
2,094,989
-0.09(-0.17%)
Sep 24, 2018
53.48
53.62
52.65
53.11
2,563,657
-0.60(-1.11%)
Sep 21, 2018
55.09
55.09
53.28
53.71
6,174,581
-1.17(-2.13%)
Sep 20, 2018
54.70
55.04
53.98
54.88
5,686,612
+0.43(+0.79%)
Sep 19, 2018
53.73
54.64
53.42
54.45
5,381,968
+1.97(+3.76%)
Sep 18, 2018
52.22
52.98
52.21
52.48
2,551,298
+0.44(+0.84%)
Sep 17, 2018
52.32
52.73
51.77
52.04
2,368,299
-0.39(-0.74%)
Sep 14, 2018
52.33
53.08
52.18
52.43
2,278,383
+0.20(+0.37%)
Sep 13, 2018
52.46
52.78
51.84
52.23
2,607,819
+0.00(+0.00%)
Sep 12, 2018
53.30
53.37
51.75
52.23
3,765,066
-0.97(-1.82%)
Sep 11, 2018
53.32
53.68
52.55
53.20
2,417,523
-0.22(-0.42%)
Sep 10, 2018
53.78
54.19
53.29
53.42
3,205,921
-0.25(-0.47%)
Sep 07, 2018
54.37
54.58
53.59
53.68
4,544,677
-0.42(-0.78%)
Sep 06, 2018
56.91
57.03
53.98
54.10
6,219,076
-2.77(-4.87%)
Sep 05, 2018
57.88
58.19
56.85
56.87
2,803,002
-1.07(-1.85%)
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
.