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, 2016
24.66
24.72
24.27
24.58
3,425,162
-0.23(-0.94%)
Apr 28, 2016
25.30
25.51
24.74
24.81
3,391,174
-0.72(-2.83%)
Apr 27, 2016
25.49
25.84
25.23
25.54
2,704,224
-0.10(-0.38%)
Apr 26, 2016
25.41
25.64
25.24
25.63
3,591,427
+0.29(+1.16%)
Apr 25, 2016
25.38
25.60
25.18
25.34
2,636,938
-0.18(-0.69%)
Apr 22, 2016
24.89
26.02
24.85
25.52
5,392,039
+0.78(+3.16%)
Apr 21, 2016
24.49
24.74
24.23
24.74
5,916,145
+0.34(+1.40%)
Apr 20, 2016
23.92
24.52
23.63
24.39
4,850,570
+0.49(+2.04%)
Apr 19, 2016
24.18
24.18
23.60
23.91
4,708,576
-0.19(-0.77%)
Apr 18, 2016
23.82
24.12
23.68
24.09
2,498,765
+0.16(+0.65%)
Apr 15, 2016
24.20
24.26
23.79
23.93
3,154,012
-0.24(-1.01%)
Apr 14, 2016
24.25
24.52
24.08
24.18
2,402,838
-0.10(-0.40%)
Apr 13, 2016
23.54
24.47
23.48
24.28
3,614,326
+1.02(+4.41%)
Apr 12, 2016
22.94
23.38
22.94
23.25
2,275,296
+0.34(+1.49%)
Apr 11, 2016
22.79
23.34
22.75
22.91
2,390,646
+0.26(+1.16%)
Apr 08, 2016
22.78
22.84
22.52
22.65
3,006,611
+0.24(+1.09%)
Apr 07, 2016
22.87
23.48
22.31
22.40
4,111,185
-1.11(-4.73%)
Apr 06, 2016
23.60
23.60
23.23
23.52
2,740,452
+0.16(+0.67%)
Apr 05, 2016
23.57
23.85
23.20
23.36
4,227,836
-0.73(-3.04%)
Apr 04, 2016
24.35
24.51
24.02
24.09
2,289,013
-0.28(-1.16%)
Apr 01, 2016
23.62
24.41
23.52
24.37
2,788,879
+0.47(+1.96%)
Mar 31, 2016
24.09
24.23
23.88
23.91
2,792,973
-0.17(-0.69%)
Mar 30, 2016
24.13
24.45
23.74
24.07
3,130,424
+0.23(+0.98%)
Mar 29, 2016
23.69
23.89
23.28
23.84
3,693,891
-0.01(-0.04%)
Mar 28, 2016
24.12
24.21
23.67
23.85
3,441,242
-0.22(-0.93%)
Mar 24, 2016
23.92
24.07
24.07
24.07
2,803,312
-0.14(-0.56%)
Mar 23, 2016
24.40
24.59
24.16
24.21
2,213,759
-0.40(-1.63%)
Mar 22, 2016
24.26
24.80
24.10
24.61
2,353,124
-0.01(-0.04%)
Mar 21, 2016
24.56
25.15
24.39
24.62
2,228,063
+0.06(+0.24%)
Mar 18, 2016
24.48
24.66
24.31
24.56
7,513,410
+0.16(+0.64%)
Mar 17, 2016
23.78
24.57
23.50
24.40
3,992,912
+0.57(+2.38%)
Mar 16, 2016
23.95
24.66
23.69
23.84
4,867,687
-0.39(-1.61%)
Mar 15, 2016
23.11
24.28
23.02
24.23
3,828,270
-0.02(-0.08%)
Mar 14, 2016
24.79
24.84
24.01
24.25
5,177,810
-0.56(-2.24%)
Mar 11, 2016
24.11
24.82
24.11
24.80
4,708,230
+1.02(+4.27%)
Mar 10, 2016
24.18
24.34
23.30
23.79
3,857,706
-0.08(-0.33%)
Mar 09, 2016
24.04
24.11
23.52
23.87
4,838,917
+0.09(+0.37%)
Mar 08, 2016
24.46
24.66
23.77
23.78
6,032,996
-1.03(-4.17%)
Mar 07, 2016
24.39
24.86
23.98
24.81
2,659,801
+0.10(+0.39%)
Mar 04, 2016
24.80
25.32
24.53
24.72
4,068,293
+0.08(+0.32%)
Mar 03, 2016
24.29
24.75
24.10
24.64
4,226,583
+0.24(+1.00%)
Mar 02, 2016
24.23
24.55
24.01
24.39
2,903,756
+0.11(+0.44%)
Mar 01, 2016
23.17
24.34
23.00
24.29
4,693,667
+1.39(+6.05%)
Feb 29, 2016
23.52
23.65
22.89
22.90
4,128,941
-0.76(-3.22%)
Feb 26, 2016
22.97
23.97
22.94
23.66
6,449,477
+0.99(+4.35%)
Feb 25, 2016
22.05
22.70
21.60
22.68
4,055,859
+0.64(+2.92%)
Feb 24, 2016
21.63
22.12
21.21
22.03
4,612,095
-0.10(-0.44%)
Feb 23, 2016
22.18
22.29
21.72
22.13
3,898,536
-0.13(-0.57%)
Feb 22, 2016
22.34
22.56
21.97
22.26
4,560,060
+0.30(+1.38%)
Feb 19, 2016
21.36
22.09
21.15
21.95
5,080,459
+0.48(+2.23%)
Feb 18, 2016
21.88
22.07
21.40
21.47
4,423,455
-0.27(-1.26%)
Feb 17, 2016
21.60
22.04
21.59
21.75
5,596,494
+0.41(+1.92%)
Feb 16, 2016
21.08
21.60
20.97
21.34
5,666,967
+0.69(+3.36%)
Feb 12, 2016
20.29
20.65
20.65
20.65
6,018,557
+0.90(+4.55%)
Feb 11, 2016
19.50
20.00
19.14
19.75
5,079,215
-0.45(-2.22%)
Feb 10, 2016
20.62
21.25
20.16
20.20
4,891,362
-0.14(-0.67%)
Feb 09, 2016
20.18
20.77
19.96
20.33
7,123,210
-0.33(-1.61%)
Feb 08, 2016
21.59
21.79
20.36
20.66
8,313,717
-1.46(-6.62%)
Feb 05, 2016
22.57
23.16
21.88
22.13
4,889,406
-0.48(-2.12%)
Feb 04, 2016
21.98
22.69
21.88
22.61
7,064,703
+0.57(+2.57%)
Feb 03, 2016
22.32
22.48
21.25
22.04
6,465,394
-0.05(-0.22%)
Feb 02, 2016
22.68
23.00
21.97
22.09
5,745,290
-1.02(-4.39%)
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
.