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 (%)
Sep 30, 2010
14.29
14.52
14.15
14.22
2,690,967
+0.06(+0.41%)
Sep 29, 2010
14.40
14.45
14.10
14.16
3,876,805
-0.27(-1.89%)
Sep 28, 2010
14.98
15.00
13.93
14.44
4,687,486
-0.52(-3.46%)
Sep 27, 2010
14.94
15.18
14.86
14.95
3,700,528
+0.05(+0.33%)
Sep 24, 2010
14.44
14.93
14.35
14.91
6,861,517
+0.70(+4.95%)
Sep 23, 2010
14.14
14.51
14.02
14.20
3,750,612
-0.05(-0.34%)
Sep 22, 2010
14.15
14.33
14.06
14.25
7,840,073
+0.27(+1.96%)
Sep 21, 2010
14.11
14.28
13.88
13.98
2,602,754
-0.04(-0.28%)
Sep 20, 2010
13.70
14.18
13.67
14.02
3,009,123
+0.35(+2.57%)
Sep 17, 2010
13.76
13.84
13.60
13.67
2,469,739
-0.22(-1.62%)
Sep 15, 2010
13.66
13.94
13.57
13.89
1,260,734
-0.03(-0.21%)
Sep 14, 2010
14.00
14.09
13.80
13.92
1,336,273
-0.17(-1.18%)
Sep 13, 2010
14.05
14.15
13.97
14.09
1,936,227
+0.23(+1.69%)
Sep 10, 2010
14.04
14.08
13.79
13.85
2,404,491
-0.15(-1.05%)
Sep 09, 2010
13.69
14.09
13.68
14.00
2,661,077
+0.50(+3.69%)
Sep 08, 2010
13.71
13.78
13.42
13.50
1,945,906
-0.07(-0.50%)
Sep 07, 2010
13.62
13.69
13.52
13.57
2,333,701
-0.22(-1.63%)
Sep 03, 2010
13.58
13.83
13.52
13.79
3,433,116
+0.51(+3.82%)
Sep 02, 2010
12.70
13.29
12.58
13.29
4,070,260
+0.54(+4.21%)
Sep 01, 2010
12.33
12.76
12.20
12.75
3,540,994
+0.65(+5.34%)
Aug 31, 2010
12.13
12.25
11.95
12.10
4,831,019
-0.06(-0.50%)
Aug 30, 2010
12.45
12.61
12.16
12.16
2,600,045
-0.37(-2.96%)
Aug 27, 2010
12.37
12.53
12.05
12.53
4,662,947
+0.26(+2.15%)
Aug 26, 2010
12.73
12.79
12.27
12.27
3,160,468
-0.36(-2.86%)
Aug 25, 2010
12.48
12.70
12.39
12.63
3,053,322
+0.00(+0.00%)
Aug 24, 2010
12.96
12.96
12.49
12.63
5,810,525
-0.51(-3.86%)
Aug 23, 2010
13.37
13.51
13.13
13.14
2,249,895
-0.16(-1.17%)
Aug 20, 2010
13.65
13.65
13.16
13.29
3,676,458
-0.39(-2.85%)
Aug 19, 2010
14.09
14.09
13.57
13.69
2,936,273
-0.41(-2.91%)
Aug 18, 2010
13.80
14.35
13.58
14.10
3,667,465
+0.27(+1.98%)
Aug 17, 2010
13.57
13.96
13.53
13.82
3,084,358
+0.36(+2.68%)
Aug 16, 2010
13.53
13.65
13.40
13.46
1,600,247
-0.16(-1.15%)
Aug 13, 2010
13.46
13.86
13.45
13.62
1,560,995
-0.02(-0.14%)
Aug 12, 2010
13.53
13.76
13.48
13.64
2,801,312
-0.09(-0.64%)
Aug 11, 2010
14.20
14.28
13.69
13.72
3,944,007
-0.72(-5.00%)
Aug 10, 2010
14.66
14.74
14.36
14.45
4,697,286
-0.51(-3.39%)
Aug 09, 2010
14.76
15.02
14.75
14.95
2,696,431
+0.20(+1.32%)
Aug 06, 2010
14.83
14.93
14.39
14.76
3,896,796
-0.16(-1.05%)
Aug 05, 2010
14.99
15.23
14.69
14.92
3,287,015
-0.18(-1.16%)
Aug 04, 2010
14.58
15.13
14.52
15.09
3,556,445
+0.61(+4.25%)
Aug 03, 2010
14.63
14.84
14.42
14.48
2,837,824
-0.27(-1.85%)
Aug 02, 2010
14.40
14.75
14.35
14.75
3,514,883
+0.47(+3.28%)
Jul 30, 2010
13.99
14.33
13.98
14.28
3,201,065
+0.20(+1.39%)
Jul 29, 2010
14.15
14.39
14.01
14.09
3,373,237
+0.07(+0.49%)
Jul 28, 2010
14.00
14.27
13.97
14.02
3,590,325
+0.06(+0.42%)
Jul 27, 2010
14.22
14.34
13.90
13.96
5,840,929
-0.21(-1.45%)
Jul 26, 2010
14.02
14.22
13.86
14.16
4,177,269
+0.15(+1.05%)
Jul 23, 2010
14.40
14.45
13.75
14.02
11,501,992
+0.99(+7.57%)
Jul 22, 2010
12.58
13.07
12.55
13.03
3,408,309
+0.56(+4.46%)
Jul 21, 2010
12.84
12.94
12.44
12.47
3,948,409
-0.27(-2.14%)
Jul 20, 2010
12.46
12.81
12.30
12.75
4,346,544
+0.02(+0.15%)
Jul 19, 2010
12.74
12.84
12.42
12.73
2,704,238
+0.08(+0.62%)
Jul 16, 2010
13.19
13.19
12.59
12.65
5,212,867
-0.61(-4.57%)
Jul 15, 2010
12.70
13.34
12.54
13.26
5,180,711
+0.52(+4.06%)
Jul 14, 2010
12.47
12.76
12.30
12.74
3,857,605
+0.24(+1.95%)
Jul 13, 2010
12.00
12.57
11.99
12.49
4,209,060
+0.64(+5.44%)
Jul 12, 2010
11.83
11.95
11.65
11.85
1,397,416
-0.06(-0.49%)
Jul 09, 2010
11.66
11.94
11.52
11.91
3,130,273
+0.20(+1.67%)
Jul 08, 2010
11.49
11.93
11.44
11.71
4,371,880
+0.30(+2.59%)
Jul 07, 2010
11.38
11.52
11.09
11.42
5,149,638
+0.05(+0.41%)
Jul 06, 2010
11.52
11.86
11.23
11.37
5,237,461
+0.04(+0.34%)
Jul 02, 2010
11.56
11.62
11.25
11.33
2,092,434
-0.11(-0.94%)
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
.