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 30, 2019
50.44
50.88
49.52
49.75
2,096,098
-0.60(-1.19%)
Apr 29, 2019
49.37
50.43
49.30
50.35
1,730,674
+0.99(+2.01%)
Apr 26, 2019
49.33
49.56
48.21
49.35
2,715,342
+0.07(+0.14%)
Apr 25, 2019
48.86
49.82
48.64
49.29
1,897,494
+0.23(+0.46%)
Apr 24, 2019
49.34
49.42
48.28
49.06
3,034,376
-0.49(-0.99%)
Apr 23, 2019
49.46
50.07
48.94
49.55
2,049,994
+0.05(+0.10%)
Apr 22, 2019
49.95
50.43
49.43
49.50
2,067,778
-0.72(-1.43%)
Apr 18, 2019
50.58
51.41
49.64
50.22
5,433,027
+1.15(+2.34%)
Apr 17, 2019
49.10
49.23
48.19
49.07
3,504,904
+0.15(+0.30%)
Apr 16, 2019
48.05
48.95
48.05
48.92
2,544,915
+0.83(+1.74%)
Apr 15, 2019
48.79
48.91
47.88
48.09
1,842,216
-0.31(-0.65%)
Apr 12, 2019
48.15
48.77
47.98
48.40
2,046,690
+0.99(+2.09%)
Apr 11, 2019
47.47
47.97
47.25
47.41
1,707,799
+0.24(+0.50%)
Apr 10, 2019
47.17
47.26
46.67
47.17
1,736,744
+0.05(+0.10%)
Apr 09, 2019
47.49
47.79
46.83
47.12
1,930,323
-0.67(-1.40%)
Apr 08, 2019
47.64
47.89
47.42
47.79
1,177,902
-0.10(-0.21%)
Apr 05, 2019
47.57
47.97
47.14
47.89
1,938,744
+0.33(+0.70%)
Apr 04, 2019
47.12
47.82
47.12
47.56
1,149,473
+0.39(+0.83%)
Apr 03, 2019
47.68
48.03
46.91
47.16
1,723,696
-0.03(-0.06%)
Apr 02, 2019
47.05
47.30
46.73
47.19
1,865,700
+0.09(+0.19%)
Apr 01, 2019
46.12
47.43
46.03
47.11
2,142,747
+1.51(+3.32%)
Mar 29, 2019
45.54
45.82
45.32
45.59
2,268,081
+0.48(+1.07%)
Mar 28, 2019
44.46
45.13
44.27
45.11
2,459,063
+0.73(+1.64%)
Mar 27, 2019
44.89
45.17
44.21
44.39
1,829,307
-0.43(-0.96%)
Mar 26, 2019
44.59
45.11
44.43
44.82
2,026,000
+0.54(+1.22%)
Mar 25, 2019
44.24
44.82
43.90
44.28
2,505,132
+0.07(+0.16%)
Mar 22, 2019
45.28
45.46
43.65
44.21
4,138,596
-1.55(-3.39%)
Mar 21, 2019
46.38
46.65
45.49
45.76
2,974,746
-0.84(-1.81%)
Mar 20, 2019
48.18
48.38
46.54
46.60
2,685,206
-1.69(-3.50%)
Mar 19, 2019
49.06
49.09
48.16
48.29
2,056,194
-0.40(-0.83%)
Mar 18, 2019
48.42
48.95
48.35
48.70
1,136,183
+0.56(+1.16%)
Mar 15, 2019
48.00
48.55
47.90
48.14
3,412,712
+0.12(+0.25%)
Mar 14, 2019
47.64
48.05
47.36
48.02
2,136,055
+0.51(+1.07%)
Mar 13, 2019
47.37
47.80
47.20
47.51
2,273,264
+0.32(+0.69%)
Mar 12, 2019
46.66
47.60
46.54
47.18
2,305,811
+0.68(+1.46%)
Mar 11, 2019
46.19
47.23
45.98
46.51
1,600,154
+0.49(+1.07%)
Mar 08, 2019
45.78
46.08
45.57
46.02
2,767,482
-0.36(-0.78%)
Mar 07, 2019
47.34
47.46
45.93
46.38
3,353,888
-1.19(-2.50%)
Mar 06, 2019
48.36
48.55
47.49
47.57
1,909,377
-0.65(-1.34%)
Mar 05, 2019
48.27
48.34
47.53
48.22
2,539,864
+0.03(+0.06%)
Mar 04, 2019
49.84
50.33
47.86
48.19
3,711,211
-1.42(-2.87%)
Mar 01, 2019
48.49
49.68
48.34
49.61
4,018,124
+1.50(+3.12%)
Feb 28, 2019
48.47
48.51
48.05
48.11
2,383,606
-0.28(-0.59%)
Feb 27, 2019
48.07
48.40
47.80
48.39
1,748,692
+0.14(+0.28%)
Feb 26, 2019
47.64
48.60
47.57
48.25
2,452,726
+0.38(+0.80%)
Feb 25, 2019
48.21
49.06
47.81
47.87
2,483,947
-0.14(-0.29%)
Feb 22, 2019
47.47
48.02
47.43
48.01
2,882,251
+0.65(+1.37%)
Feb 21, 2019
47.58
47.75
47.06
47.36
2,939,288
-0.21(-0.43%)
Feb 20, 2019
46.94
47.63
46.77
47.57
3,943,593
-0.21(-0.43%)
Feb 19, 2019
46.30
47.86
46.27
47.77
3,548,622
+1.17(+2.51%)
Feb 15, 2019
46.13
46.62
45.78
46.60
2,681,126
+0.88(+1.93%)
Feb 14, 2019
46.03
46.05
45.28
45.72
2,464,732
-0.71(-1.52%)
Feb 13, 2019
46.86
47.19
46.19
46.43
2,029,620
-0.19(-0.40%)
Feb 12, 2019
45.99
47.05
45.83
46.61
3,054,212
+1.07(+2.35%)
Feb 11, 2019
45.12
45.65
44.94
45.54
3,237,515
+0.44(+0.98%)
Feb 08, 2019
45.50
45.74
44.71
45.10
3,634,815
-0.70(-1.52%)
Feb 07, 2019
45.79
45.96
45.11
45.80
2,145,330
-0.29(-0.64%)
Feb 06, 2019
46.10
46.49
45.78
46.09
2,291,652
-0.22(-0.47%)
Feb 05, 2019
46.71
46.91
45.78
46.31
4,034,689
-0.40(-0.86%)
Feb 04, 2019
46.60
46.87
46.18
46.71
3,045,975
+0.27(+0.57%)
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
.