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, 2013
14.57
14.95
14.53
14.54
5,148,712
-0.01(-0.07%)
Jul 30, 2013
14.53
14.88
14.53
14.55
5,017,522
+0.03(+0.20%)
Jul 29, 2013
14.48
14.64
14.39
14.52
0
+0.03(+0.20%)
Jul 26, 2013
14.14
14.65
13.98
14.50
0
+0.16(+1.09%)
Jul 25, 2013
13.91
14.40
13.85
14.34
13,053,485
+1.04(+7.86%)
Jul 24, 2013
13.38
13.38
13.13
13.29
4,605,707
+0.01(+0.07%)
Jul 23, 2013
13.32
13.46
13.25
13.29
0
+0.03(+0.22%)
Jul 22, 2013
13.12
13.28
13.03
13.26
0
+0.09(+0.67%)
Jul 19, 2013
13.10
13.22
12.97
13.17
0
+0.04(+0.30%)
Jul 18, 2013
13.07
13.21
13.04
13.13
1,966,253
+0.10(+0.75%)
Jul 17, 2013
12.94
13.06
12.86
13.03
2,131,435
+0.14(+1.06%)
Jul 16, 2013
13.16
13.23
12.85
12.89
0
-0.29(-2.22%)
Jul 15, 2013
13.17
13.28
13.02
13.19
0
+0.09(+0.67%)
Jul 12, 2013
13.01
13.11
12.88
13.10
0
+0.06(+0.45%)
Jul 11, 2013
13.35
13.37
12.89
13.04
4,323,065
-0.17(-1.26%)
Jul 10, 2013
13.14
13.25
13.03
13.21
2,065,551
+0.02(+0.15%)
Jul 09, 2013
13.19
13.27
13.01
13.19
0
+0.11(+0.82%)
Jul 08, 2013
12.88
13.17
12.86
13.08
0
+0.23(+1.82%)
Jul 05, 2013
12.70
12.86
12.66
12.85
0
+0.29(+2.33%)
Jul 03, 2013
12.47
12.58
12.39
12.55
0
-0.04(-0.31%)
Jul 02, 2013
12.50
12.88
12.42
12.59
0
+0.08(+0.62%)
Jul 01, 2013
12.36
12.73
12.36
12.51
0
+0.16(+1.26%)
Jun 28, 2013
12.23
12.43
12.04
12.36
5,477,242
+0.41(+3.43%)
Jun 26, 2013
11.77
12.08
11.70
11.95
0
+0.30(+2.60%)
Jun 25, 2013
11.83
11.93
11.64
11.65
0
+0.04(+0.34%)
Jun 24, 2013
11.77
11.86
11.33
11.61
0
-0.34(-2.82%)
Jun 21, 2013
11.89
12.05
11.71
11.94
5,290,375
+0.09(+0.78%)
Jun 20, 2013
11.65
11.92
11.54
11.85
5,852,794
+0.09(+0.75%)
Jun 19, 2013
11.80
11.99
11.69
11.76
0
-0.04(-0.33%)
Jun 18, 2013
11.65
11.88
11.59
11.80
5,863,425
+0.19(+1.60%)
Jun 17, 2013
11.26
11.68
11.24
11.62
0
+0.45(+4.02%)
Jun 14, 2013
11.41
11.42
11.01
11.17
0
-0.23(-2.06%)
Jun 13, 2013
11.19
11.41
11.14
11.40
4,730,298
+0.18(+1.57%)
Jun 12, 2013
11.36
11.45
11.18
11.23
2,823,968
-0.03(-0.26%)
Jun 11, 2013
11.44
11.59
11.21
11.25
2,756,965
-0.33(-2.86%)
Jun 10, 2013
11.50
11.60
11.38
11.59
0
+0.11(+0.94%)
Jun 07, 2013
11.23
11.48
11.17
11.48
0
+0.36(+3.25%)
Jun 06, 2013
10.87
11.12
10.84
11.12
0
+0.28(+2.61%)
Jun 05, 2013
11.16
11.18
10.84
10.84
0
-0.35(-3.14%)
Jun 04, 2013
11.32
11.45
11.03
11.19
0
-0.12(-1.04%)
Jun 03, 2013
11.39
11.53
11.10
11.30
3,545,769
-0.04(-0.34%)
May 31, 2013
11.47
11.65
11.34
11.34
3,256,846
-0.17(-1.48%)
May 30, 2013
11.48
11.70
11.40
11.51
0
+0.04(+0.38%)
May 29, 2013
11.38
11.60
11.33
11.47
4,116,923
-0.01(-0.09%)
May 28, 2013
11.18
11.58
11.18
11.48
4,497,676
+0.44(+3.98%)
May 24, 2013
11.10
11.20
10.98
11.04
0
-0.09(-0.79%)
May 23, 2013
10.98
11.17
10.76
11.13
3,364,265
+0.08(+0.71%)
May 22, 2013
11.23
11.52
11.00
11.05
0
-0.15(-1.31%)
May 21, 2013
11.23
11.32
11.17
11.20
0
-0.05(-0.43%)
May 20, 2013
11.20
11.40
11.17
11.24
0
-0.01(-0.09%)
May 17, 2013
11.10
11.27
11.09
11.25
0
+0.21(+1.86%)
May 16, 2013
10.97
11.13
10.85
11.05
4,155,988
-0.02(-0.18%)
May 15, 2013
11.05
11.15
10.90
11.07
0
+0.15(+1.34%)
May 13, 2013
10.86
10.96
10.82
10.92
0
+0.03(+0.27%)
May 10, 2013
10.62
10.92
10.48
10.89
0
+0.26(+2.48%)
May 09, 2013
10.61
10.77
10.56
10.63
0
+0.00(+0.00%)
May 08, 2013
10.63
10.70
10.56
10.63
0
-0.02(-0.18%)
May 07, 2013
10.64
10.72
10.46
10.65
0
+0.05(+0.46%)
May 06, 2013
10.57
10.70
10.52
10.60
3,702,985
+0.01(+0.09%)
May 03, 2013
10.28
10.65
10.18
10.59
0
+0.41(+4.03%)
May 02, 2013
9.878
10.21
9.809
10.18
0
+0.34(+3.47%)
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
.