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 28, 2017
34.03
34.13
33.63
33.73
3,005,295
-0.30(-0.89%)
Apr 27, 2017
34.68
34.89
33.74
34.03
3,512,029
-0.62(-1.80%)
Apr 26, 2017
34.46
34.90
34.44
34.65
4,441,482
+0.00(+0.00%)
Apr 25, 2017
34.99
35.18
34.56
34.65
3,352,890
+0.05(+0.14%)
Apr 24, 2017
34.59
35.36
34.53
34.60
3,840,891
+0.88(+2.60%)
Apr 21, 2017
34.40
34.64
33.54
33.73
6,153,719
-0.07(-0.20%)
Apr 20, 2017
33.22
33.84
32.47
33.79
3,503,922
+0.88(+2.67%)
Apr 19, 2017
33.21
33.45
32.75
32.92
2,689,156
-0.01(-0.03%)
Apr 18, 2017
32.75
33.12
32.57
32.92
2,362,820
-0.10(-0.30%)
Apr 17, 2017
32.57
33.07
32.35
33.02
1,702,379
+0.60(+1.84%)
Apr 13, 2017
32.69
33.19
32.42
32.43
2,499,092
-0.50(-1.51%)
Apr 12, 2017
33.25
33.33
32.71
32.92
2,512,517
-0.34(-1.03%)
Apr 11, 2017
33.22
33.37
32.47
33.27
2,986,164
-0.16(-0.47%)
Apr 10, 2017
34.03
34.15
33.37
33.42
3,256,499
-0.62(-1.83%)
Apr 07, 2017
33.44
34.20
33.38
34.05
3,105,450
+0.29(+0.87%)
Apr 06, 2017
33.34
33.86
33.06
33.75
1,780,114
+0.40(+1.20%)
Apr 05, 2017
34.00
34.39
33.34
33.35
3,296,507
-0.44(-1.30%)
Apr 04, 2017
33.75
34.05
33.45
33.79
1,979,347
-0.14(-0.40%)
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
.