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 (%)
Apr 29, 2011
15.86
15.88
15.66
15.85
3,662,810
-0.01(-0.06%)
Apr 28, 2011
15.82
15.91
15.58
15.86
4,533,523
-0.05(-0.31%)
Apr 27, 2011
15.82
15.95
15.64
15.91
12,787,815
+0.15(+0.93%)
Apr 26, 2011
15.87
16.05
15.72
15.76
17,711,300
-0.63(-3.87%)
Apr 25, 2011
16.12
16.43
16.01
16.40
6,190,698
+0.32(+2.00%)
Apr 21, 2011
15.91
16.16
15.91
16.08
7,060,570
+0.54(+3.45%)
Apr 20, 2011
15.59
15.69
15.46
15.54
2,939,636
+0.18(+1.14%)
Apr 19, 2011
15.34
15.50
15.33
15.36
3,910,093
+0.04(+0.25%)
Apr 18, 2011
15.34
15.39
14.99
15.33
3,607,101
-0.11(-0.70%)
Apr 15, 2011
15.33
15.46
15.25
15.43
1,626,100
+0.14(+0.89%)
Apr 14, 2011
15.33
15.33
15.06
15.30
1,376,262
-0.02(-0.13%)
Apr 13, 2011
15.50
15.59
15.25
15.32
2,432,800
-0.11(-0.70%)
Apr 12, 2011
15.46
15.51
15.29
15.42
1,393,119
-0.09(-0.57%)
Apr 11, 2011
15.65
15.71
15.48
15.51
1,160,049
-0.12(-0.75%)
Apr 08, 2011
15.72
15.81
15.52
15.63
2,814,936
-0.01(-0.06%)
Apr 07, 2011
15.79
16.03
15.64
15.64
2,327,938
-0.21(-1.35%)
Apr 06, 2011
15.63
15.94
15.61
15.85
2,076,695
+0.27(+1.75%)
Apr 05, 2011
15.46
15.62
15.35
15.58
1,465,806
+0.11(+0.69%)
Apr 04, 2011
15.50
15.61
15.42
15.47
2,224,445
-0.09(-0.56%)
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
.