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, 2018
59.90
60.44
59.23
59.23
2,764,246
-0.58(-0.96%)
Apr 27, 2018
59.09
59.92
58.69
59.81
3,755,717
+0.68(+1.16%)
Apr 26, 2018
58.24
59.52
57.75
59.12
2,127,442
+0.99(+1.70%)
Apr 25, 2018
58.08
58.41
57.11
58.14
2,499,876
+0.06(+0.10%)
Apr 24, 2018
58.87
59.29
57.16
58.08
3,050,744
-0.81(-1.38%)
Apr 23, 2018
59.28
59.64
58.24
58.89
3,114,891
-0.15(-0.25%)
Apr 20, 2018
56.91
60.32
56.27
59.04
6,306,754
+1.61(+2.80%)
Apr 19, 2018
56.69
57.48
56.59
57.43
4,653,356
+0.75(+1.33%)
Apr 18, 2018
57.80
57.82
55.83
56.67
4,004,375
-0.37(-0.65%)
Apr 17, 2018
56.81
57.59
56.51
57.05
2,926,512
+0.83(+1.48%)
Apr 16, 2018
55.95
56.64
55.81
56.22
3,295,998
+0.62(+1.11%)
Apr 13, 2018
56.86
56.99
55.25
55.60
2,553,634
-0.76(-1.35%)
Apr 12, 2018
56.21
57.00
55.96
56.36
2,946,944
+0.61(+1.09%)
Apr 11, 2018
55.32
56.52
54.99
55.76
1,717,308
-0.14(-0.24%)
Apr 10, 2018
55.50
56.37
55.29
55.89
4,304,943
+1.68(+3.10%)
Apr 09, 2018
54.45
55.80
54.08
54.21
2,008,034
+0.29(+0.54%)
Apr 06, 2018
54.71
55.20
53.19
53.92
2,041,786
-1.56(-2.81%)
Apr 05, 2018
55.14
56.18
54.69
55.48
2,435,091
+0.95(+1.74%)
Apr 04, 2018
52.77
54.73
52.69
54.54
2,702,653
+0.68(+1.27%)
Apr 03, 2018
53.34
53.90
52.85
53.85
3,313,366
+0.82(+1.55%)
Apr 02, 2018
53.80
53.96
52.20
53.03
5,029,856
-1.05(-1.95%)
Mar 29, 2018
54.09
54.09
54.09
0
+1.77(+3.38%)
Mar 28, 2018
52.68
52.96
51.25
52.32
2,757,193
-0.46(-0.87%)
Mar 27, 2018
54.47
54.88
52.28
52.78
2,393,560
-1.45(-2.68%)
Mar 26, 2018
53.04
54.38
52.46
54.23
2,593,186
+2.41(+4.65%)
Mar 23, 2018
53.76
54.05
51.73
51.82
2,843,154
-1.84(-3.42%)
Mar 22, 2018
55.31
55.62
53.39
53.66
3,309,052
-2.58(-4.58%)
Mar 21, 2018
55.80
57.09
55.70
56.23
2,110,633
+0.44(+0.79%)
Mar 20, 2018
55.62
56.06
55.39
55.80
1,923,574
+0.65(+1.19%)
Mar 19, 2018
55.83
56.26
54.30
55.14
1,783,417
-0.78(-1.40%)
Mar 16, 2018
55.48
56.37
55.20
55.92
2,897,540
+0.54(+0.97%)
Mar 15, 2018
56.09
56.09
54.89
55.39
3,262,735
-0.41(-0.73%)
Mar 14, 2018
54.89
56.35
54.35
55.80
5,042,196
+0.17(+0.30%)
Mar 13, 2018
56.67
56.87
55.45
55.63
2,055,365
-0.87(-1.54%)
Mar 12, 2018
56.76
57.05
56.08
56.50
3,154,327
+0.62(+1.12%)
Mar 09, 2018
54.22
55.90
54.17
55.87
2,900,331
+2.02(+3.75%)
Mar 08, 2018
53.89
54.10
53.01
53.85
2,634,352
+0.25(+0.47%)
Mar 07, 2018
53.83
53.60
2,709,245
+0.50(+0.94%)
Mar 06, 2018
52.05
53.47
51.63
53.10
3,461,279
+1.74(+3.38%)
Mar 05, 2018
49.82
51.85
49.56
51.36
2,213,593
+1.07(+2.14%)
Mar 02, 2018
49.69
50.41
49.16
50.29
2,033,457
+0.32(+0.64%)
Mar 01, 2018
50.99
51.62
49.54
49.97
3,087,821
-1.02(-1.99%)
Feb 28, 2018
52.13
52.71
50.96
50.98
3,316,746
-0.86(-1.66%)
Feb 27, 2018
51.07
53.42
50.88
51.84
5,801,488
+1.12(+2.21%)
Feb 26, 2018
50.35
50.73
49.74
50.72
3,566,495
+0.57(+1.13%)
Feb 23, 2018
49.87
50.16
49.24
50.15
3,049,527
+0.62(+1.26%)
Feb 22, 2018
49.43
49.53
2,336,724
-1.00(-1.97%)
Feb 21, 2018
51.05
51.41
50.50
50.52
2,143,275
-0.24(-0.48%)
Feb 20, 2018
50.47
51.15
50.07
50.77
2,225,691
+0.20(+0.39%)
Feb 16, 2018
50.57
50.57
50.57
0
+0.08(+0.15%)
Feb 15, 2018
50.91
49.83
50.50
2,930,284
+0.20(+0.39%)
Feb 14, 2018
48.59
50.50
48.51
50.30
2,034,457
+1.44(+2.96%)
Feb 13, 2018
48.78
49.01
48.34
48.86
2,060,761
-0.15(-0.30%)
Feb 12, 2018
48.74
49.56
48.21
49.00
2,816,357
+0.71(+1.48%)
Feb 09, 2018
48.00
48.76
46.23
48.29
5,035,342
+0.97(+2.04%)
Feb 08, 2018
50.43
47.32
47.32
3,820,453
-3.00(-5.96%)
Feb 07, 2018
50.74
51.38
50.19
50.32
2,710,585
-0.71(-1.40%)
Feb 06, 2018
47.69
51.41
47.10
51.03
6,143,978
+1.11(+2.23%)
Feb 05, 2018
50.56
51.95
48.96
49.92
3,719,161
-1.40(-2.72%)
Feb 02, 2018
52.56
53.01
51.13
51.32
2,219,727
-1.49(-2.83%)
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
.