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 31, 2012
7.331
7.467
7.311
7.448
3,285,642
+0.09(+1.19%)
Jul 30, 2012
7.350
7.477
7.282
7.360
3,565,301
+0.01(+0.13%)
Jul 27, 2012
7.136
7.399
7.077
7.350
4,737,297
+0.26(+3.72%)
Jul 26, 2012
7.126
7.126
6.979
7.087
3,756,849
+0.08(+1.11%)
Jul 25, 2012
7.018
7.096
6.911
7.009
6,564,451
+0.00(+0.00%)
Jul 24, 2012
7.018
7.077
6.931
7.009
7,684,342
-0.02(-0.28%)
Jul 23, 2012
7.106
7.116
6.931
7.028
13,564,914
-0.19(-2.57%)
Jul 20, 2012
7.555
7.555
7.145
7.214
16,241,955
-0.42(-5.50%)
Jul 19, 2012
7.692
7.799
7.536
7.633
5,296,853
-0.08(-1.01%)
Jul 18, 2012
7.780
7.897
7.633
7.711
2,278,081
-0.13(-1.62%)
Jul 17, 2012
7.877
7.946
7.653
7.838
4,894,025
-0.01(-0.12%)
Jul 16, 2012
7.633
7.877
7.633
7.848
5,498,243
+0.17(+2.16%)
Jul 13, 2012
7.321
7.785
7.292
7.682
6,681,704
+0.38(+5.21%)
Jul 12, 2012
7.389
7.399
7.214
7.301
5,517,031
-0.17(-2.22%)
Jul 11, 2012
7.350
7.497
7.301
7.467
4,382,762
+0.12(+1.59%)
Jul 10, 2012
7.409
7.467
7.282
7.350
5,722,986
-0.02(-0.26%)
Jul 09, 2012
7.604
7.624
7.321
7.370
5,493,741
-0.28(-3.70%)
Jul 06, 2012
7.780
7.838
7.575
7.653
4,526,053
-0.22(-2.85%)
Jul 05, 2012
7.877
7.955
7.760
7.877
4,005,317
-0.07(-0.86%)
Jul 03, 2012
7.838
7.999
7.799
7.946
2,638,402
+0.11(+1.37%)
Jul 02, 2012
7.916
7.975
7.619
7.838
6,191,936
-0.01(-0.12%)
Jun 29, 2012
7.692
8.004
7.585
7.848
12,244,040
+0.42(+5.65%)
Jun 28, 2012
7.301
7.458
7.214
7.428
6,184,656
+0.06(+0.79%)
Jun 27, 2012
7.321
7.428
7.321
7.370
4,164,990
+0.05(+0.67%)
Jun 26, 2012
7.311
7.389
7.272
7.321
3,135,809
+0.03(+0.40%)
Jun 25, 2012
7.526
7.556
7.243
7.292
3,993,460
-0.34(-4.48%)
Jun 22, 2012
7.711
7.760
7.536
7.633
6,110,512
-0.00(-0.06%)
Jun 21, 2012
7.975
8.024
7.604
7.638
4,307,794
-0.34(-4.22%)
Jun 20, 2012
7.858
8.131
7.809
7.975
4,392,933
+0.13(+1.62%)
Jun 19, 2012
7.721
7.897
7.702
7.848
6,754,897
+0.20(+2.55%)
Jun 18, 2012
7.731
7.760
7.614
7.653
3,774,808
-0.13(-1.63%)
Jun 15, 2012
7.838
7.838
7.731
7.780
5,299,186
-0.02(-0.25%)
Jun 14, 2012
7.692
7.829
7.643
7.799
3,843,260
+0.12(+1.52%)
Jun 13, 2012
7.858
7.975
7.663
7.682
7,806,755
-0.09(-1.13%)
Jun 12, 2012
7.672
7.829
7.628
7.770
6,341,757
+0.09(+1.14%)
Jun 11, 2012
8.092
8.160
7.663
7.682
4,907,441
-0.31(-3.91%)
Jun 08, 2012
7.995
8.004
7.829
7.995
5,494,155
+0.00(+0.00%)
Jun 07, 2012
8.258
8.326
7.955
7.995
4,522,652
-0.10(-1.21%)
Jun 06, 2012
7.965
8.170
7.907
8.092
10,395,983
+0.22(+2.85%)
Jun 05, 2012
7.672
8.053
7.624
7.868
7,282,161
+0.20(+2.54%)
Jun 04, 2012
7.897
7.897
7.555
7.672
7,011,642
-0.19(-2.36%)
Jun 01, 2012
8.112
8.170
7.770
7.858
7,457,746
-0.43(-5.18%)
May 31, 2012
8.326
8.356
8.112
8.287
5,655,588
-0.04(-0.47%)
May 30, 2012
8.551
8.590
8.297
8.326
5,907,591
-0.37(-4.26%)
May 29, 2012
8.541
8.780
8.541
8.697
4,808,436
+0.22(+2.65%)
May 25, 2012
8.541
8.551
8.287
8.473
1,866,784
-0.08(-0.91%)
May 24, 2012
8.707
8.785
8.404
8.551
2,624,218
-0.14(-1.57%)
May 23, 2012
8.414
8.727
8.297
8.688
4,544,444
+0.13(+1.48%)
May 22, 2012
8.492
8.805
8.453
8.561
4,037,175
+0.12(+1.39%)
May 21, 2012
8.287
8.444
8.248
8.444
2,566,081
+0.19(+2.25%)
May 18, 2012
8.483
8.522
8.209
8.258
4,953,578
-0.14(-1.63%)
May 17, 2012
8.629
8.697
8.385
8.395
4,955,495
-0.20(-2.38%)
May 16, 2012
8.932
9.098
8.600
8.600
4,102,451
-0.26(-2.97%)
May 15, 2012
8.990
9.068
8.785
8.863
5,279,021
-0.14(-1.52%)
May 14, 2012
9.195
9.254
8.990
9.000
4,650,708
-0.36(-3.86%)
May 11, 2012
9.244
9.537
8.990
9.361
2,883,843
-0.05(-0.52%)
May 10, 2012
9.468
9.605
9.332
9.410
2,647,978
+0.00(+0.00%)
May 09, 2012
9.342
9.498
9.166
9.410
3,963,275
-0.09(-0.92%)
May 08, 2012
9.537
9.576
9.303
9.498
3,890,570
-0.15(-1.52%)
May 07, 2012
9.693
9.830
9.566
9.644
3,328,794
-0.10(-1.00%)
May 04, 2012
9.878
9.898
9.664
9.742
3,306,378
-0.20(-2.06%)
May 03, 2012
10.15
10.18
9.888
9.947
3,567,023
-0.26(-2.58%)
May 02, 2012
10.33
10.38
10.11
10.21
4,483,427
-0.26(-2.52%)
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
.