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 (%)
Jul 29, 2011
15.08
15.77
15.00
15.50
9,130,648
+0.18(+1.15%)
Jul 28, 2011
15.19
15.61
15.19
15.33
7,008,557
+0.20(+1.32%)
Jul 27, 2011
15.72
15.86
15.09
15.13
13,902,491
-0.73(-4.59%)
Jul 26, 2011
16.10
16.13
15.74
15.85
8,071,619
-0.27(-1.69%)
Jul 25, 2011
15.88
16.26
15.40
16.13
16,139,765
+0.86(+5.63%)
Jul 22, 2011
15.02
15.42
14.75
15.27
11,168,923
+0.20(+1.30%)
Jul 21, 2011
14.40
15.07
14.40
15.07
16,539,142
+0.70(+4.89%)
Jul 20, 2011
14.38
14.87
14.22
14.37
33,427,798
+1.73(+13.67%)
Jul 19, 2011
12.18
12.70
12.13
12.64
10,392,665
+0.46(+3.77%)
Jul 18, 2011
12.49
12.64
12.06
12.18
4,732,308
-0.42(-3.33%)
Jul 15, 2011
12.70
12.81
12.46
12.60
2,884,445
-0.05(-0.39%)
Jul 14, 2011
12.93
13.06
12.63
12.65
2,504,061
-0.22(-1.74%)
Jul 13, 2011
12.98
13.22
12.84
12.88
4,040,666
-0.06(-0.45%)
Jul 12, 2011
12.74
13.06
12.74
12.93
4,410,434
+0.18(+1.38%)
Jul 11, 2011
13.29
13.35
12.67
12.76
7,726,524
-0.71(-5.29%)
Jul 08, 2011
13.62
13.63
13.39
13.47
3,282,915
-0.35(-2.54%)
Jul 07, 2011
13.78
13.90
13.68
13.82
2,727,851
+0.20(+1.43%)
Jul 06, 2011
13.70
13.86
13.56
13.63
3,621,686
-0.28(-2.04%)
Jul 05, 2011
14.08
14.10
13.89
13.91
2,963,928
-0.20(-1.38%)
Jul 01, 2011
13.52
14.18
13.41
14.11
4,330,521
+0.63(+4.71%)
Jun 30, 2011
13.50
13.61
13.38
13.47
3,782,828
-0.02(-0.14%)
Jun 29, 2011
13.45
13.65
13.37
13.49
4,142,416
+0.10(+0.73%)
Jun 28, 2011
13.17
13.43
13.02
13.39
4,978,653
+0.32(+2.46%)
Jun 27, 2011
13.11
13.22
12.91
13.07
3,952,407
+0.01(+0.08%)
Jun 24, 2011
13.36
13.36
12.98
13.06
4,849,929
-0.17(-1.26%)
Jun 23, 2011
13.20
13.30
12.91
13.23
4,740,838
-0.15(-1.09%)
Jun 22, 2011
13.56
13.73
13.36
13.37
2,842,131
-0.29(-2.14%)
Jun 21, 2011
13.52
13.76
13.44
13.67
3,626,199
+0.21(+1.60%)
Jun 20, 2011
13.41
13.55
13.28
13.45
3,537,041
+0.06(+0.44%)
Jun 17, 2011
13.50
13.56
13.26
13.39
6,056,585
+0.13(+0.96%)
Jun 16, 2011
13.20
13.45
13.05
13.27
5,067,375
+0.06(+0.44%)
Jun 15, 2011
13.58
13.58
13.13
13.21
3,510,520
-0.52(-3.77%)
Jun 14, 2011
13.49
13.90
13.33
13.72
4,204,113
+0.45(+3.38%)
Jun 13, 2011
13.37
13.43
13.04
13.28
5,921,514
-0.06(-0.44%)
Jun 10, 2011
13.81
13.81
13.23
13.33
7,351,631
-0.56(-4.01%)
Jun 09, 2011
13.75
13.94
13.61
13.89
4,545,460
+0.20(+1.50%)
Jun 08, 2011
13.66
13.76
13.58
13.69
4,992,867
+0.01(+0.07%)
Jun 07, 2011
13.80
13.84
13.65
13.68
2,852,559
-0.01(-0.07%)
Jun 06, 2011
14.06
14.24
13.63
13.69
4,790,098
-0.46(-3.24%)
Jun 03, 2011
14.18
14.32
14.12
14.14
2,824,098
-0.65(-4.42%)
May 24, 2011
14.84
14.93
14.67
14.80
1,894,875
-0.02(-0.13%)
May 23, 2011
15.11
15.16
14.81
14.82
2,678,636
-0.41(-2.69%)
May 20, 2011
15.49
15.53
15.22
15.23
2,800,823
-0.29(-1.89%)
May 19, 2011
15.56
15.62
15.37
15.52
3,496,457
+0.01(+0.06%)
May 18, 2011
15.28
15.64
15.18
15.51
6,395,811
+0.24(+1.60%)
May 17, 2011
15.42
15.48
15.13
15.27
3,438,391
-0.20(-1.26%)
May 16, 2011
15.60
15.76
15.41
15.46
3,223,312
-0.21(-1.37%)
May 13, 2011
15.88
15.96
15.60
15.68
2,379,569
-0.23(-1.47%)
May 12, 2011
15.86
15.96
15.67
15.91
2,523,481
-0.03(-0.18%)
May 11, 2011
16.10
16.11
15.84
15.94
3,814,619
-0.07(-0.43%)
May 10, 2011
15.77
16.05
15.77
16.01
3,310,126
+0.26(+1.67%)
May 09, 2011
15.88
15.88
15.63
15.74
2,562,546
+0.21(+1.32%)
May 06, 2011
15.66
15.85
15.51
15.54
2,894,006
+0.05(+0.35%)
May 05, 2011
15.53
15.66
15.29
15.49
6,359,032
-0.17(-1.09%)
May 04, 2011
16.03
16.06
15.49
15.66
8,384,634
-0.37(-2.31%)
May 03, 2011
16.00
16.14
15.91
16.03
6,250,012
+0.03(+0.17%)
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
.