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 (%)
Oct 02, 2020
49.26
49.26
49.26
0
+0.00(+0.00%)
Oct 01, 2020
50.76
51.18
48.91
49.26
20,707,684
-0.79(-1.58%)
Sep 30, 2020
49.24
50.70
48.98
50.05
2,851,648
+1.12(+2.29%)
Sep 29, 2020
49.83
49.96
48.88
48.93
1,642,767
-1.17(-2.34%)
Sep 28, 2020
49.60
50.83
49.59
50.10
1,385,865
+1.47(+3.02%)
Sep 25, 2020
47.66
48.93
47.48
48.63
1,869,600
+0.42(+0.87%)
Sep 24, 2020
48.04
49.03
47.44
48.21
1,808,900
+0.19(+0.40%)
Sep 23, 2020
49.52
49.90
48.00
48.02
1,151,554
-1.28(-2.60%)
Sep 22, 2020
49.92
50.30
48.60
49.30
1,663,910
-0.72(-1.44%)
Sep 21, 2020
50.53
50.86
49.18
50.02
3,687,440
-1.93(-3.72%)
Sep 18, 2020
52.15
52.77
51.80
51.95
2,538,100
-0.09(-0.17%)
Sep 17, 2020
52.02
52.74
51.78
52.04
1,552,703
-0.97(-1.83%)
Sep 16, 2020
52.43
53.78
52.07
53.01
1,864,444
+0.83(+1.59%)
Sep 15, 2020
52.96
53.10
52.07
52.18
1,311,411
-0.82(-1.55%)
Sep 14, 2020
52.52
53.34
52.20
53.00
2,108,841
+0.76(+1.45%)
Sep 11, 2020
52.18
52.83
51.90
52.24
1,520,700
+0.10(+0.19%)
Sep 10, 2020
53.34
53.47
51.96
52.14
1,761,397
-0.80(-1.51%)
Sep 09, 2020
52.44
53.42
52.19
52.94
1,792,927
+1.05(+2.03%)
Sep 08, 2020
53.83
54.05
51.85
51.88
3,770,649
-2.65(-4.85%)
Sep 04, 2020
55.58
55.68
53.53
54.53
2,861,700
-0.07(-0.13%)
Sep 03, 2020
55.57
56.26
54.02
54.60
2,598,727
-0.49(-0.89%)
Sep 02, 2020
54.59
55.32
54.29
55.09
1,138,819
+0.69(+1.27%)
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
.