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 28, 2012
8.561
8.658
8.307
8.590
5,498,399
-0.05(-0.57%)
Sep 27, 2012
8.580
8.707
8.492
8.639
3,002,816
+0.15(+1.72%)
Sep 26, 2012
8.541
8.609
8.375
8.492
4,034,239
-0.08(-0.91%)
Sep 25, 2012
9.000
9.049
8.522
8.570
4,567,787
-0.37(-4.15%)
Sep 24, 2012
8.893
9.019
8.834
8.941
2,869,763
-0.11(-1.19%)
Sep 21, 2012
8.893
9.117
8.893
9.049
5,135,334
+0.05(+0.54%)
Sep 20, 2012
8.932
9.049
8.746
9.000
4,912,451
-0.03(-0.32%)
Sep 19, 2012
9.156
9.194
8.941
9.029
4,618,949
-0.13(-1.44%)
Sep 18, 2012
9.224
9.263
9.000
9.161
2,913,744
-0.13(-1.42%)
Sep 17, 2012
9.615
9.644
9.244
9.293
4,648,415
-0.35(-3.64%)
Sep 14, 2012
9.439
9.849
9.381
9.644
9,811,804
+0.31(+3.35%)
Sep 13, 2012
9.078
9.410
9.000
9.332
4,459,386
+0.23(+2.58%)
Sep 12, 2012
8.775
9.107
8.746
9.098
9,893,130
+0.37(+4.25%)
Sep 11, 2012
8.522
8.795
8.492
8.727
3,531,731
+0.19(+2.17%)
Sep 10, 2012
8.785
8.844
8.414
8.541
3,751,044
-0.30(-3.37%)
Sep 07, 2012
8.688
8.844
8.629
8.839
4,689,551
+0.20(+2.32%)
Sep 06, 2012
8.395
8.658
8.356
8.639
3,790,919
+0.28(+3.39%)
Sep 05, 2012
8.365
8.424
8.258
8.356
2,456,382
-0.03(-0.35%)
Sep 04, 2012
8.326
8.424
8.209
8.385
2,314,759
+0.02(+0.23%)
Aug 31, 2012
8.365
8.473
8.248
8.365
2,430,992
+0.07(+0.82%)
Aug 30, 2012
8.346
8.346
8.200
8.297
2,106,595
-0.12(-1.39%)
Aug 29, 2012
8.434
8.473
8.297
8.414
2,719,875
+0.22(+2.74%)
Aug 27, 2012
8.278
8.365
8.141
8.190
3,147,733
-0.11(-1.29%)
Aug 24, 2012
8.200
8.356
8.063
8.297
2,962,752
+0.10(+1.19%)
Aug 23, 2012
8.531
8.541
8.170
8.200
4,412,132
-0.32(-3.78%)
Aug 22, 2012
8.483
8.551
8.385
8.522
5,050,481
+0.05(+0.58%)
Aug 21, 2012
8.483
8.668
8.424
8.473
5,988,326
+0.00(+0.00%)
Aug 20, 2012
8.365
8.473
8.326
8.473
2,892,326
+0.11(+1.28%)
Aug 17, 2012
8.395
8.444
8.297
8.365
3,678,300
+0.02(+0.23%)
Aug 16, 2012
8.346
8.395
8.268
8.346
11,507,110
+0.02(+0.23%)
Aug 15, 2012
8.444
8.551
8.287
8.326
6,233,854
-0.14(-1.61%)
Aug 14, 2012
8.434
8.600
8.395
8.463
7,352,705
+0.16(+1.88%)
Aug 13, 2012
8.200
8.336
8.131
8.307
4,015,158
+0.09(+1.07%)
Aug 10, 2012
8.326
8.326
8.121
8.219
4,256,044
-0.15(-1.75%)
Aug 09, 2012
8.151
8.414
8.102
8.365
19,032,508
+0.54(+6.86%)
Aug 08, 2012
7.829
7.897
7.721
7.829
2,496,517
-0.04(-0.50%)
Aug 07, 2012
7.770
7.955
7.731
7.868
3,458,873
+0.14(+1.77%)
Aug 06, 2012
7.760
7.829
7.711
7.731
4,253,936
+0.06(+0.76%)
Aug 03, 2012
7.370
7.770
7.321
7.672
8,945,370
+0.52(+7.23%)
Aug 02, 2012
7.419
7.419
7.077
7.155
11,659,481
-0.41(-5.42%)
Aug 01, 2012
7.477
7.570
7.389
7.565
5,435,291
+0.12(+1.57%)
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%)
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
.