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, 2018
51.33
51.75
51.00
51.14
2,850,949
-0.38(-0.74%)
Sep 27, 2018
51.65
52.04
51.37
51.52
1,941,555
-0.23(-0.45%)
Sep 26, 2018
53.16
53.16
51.64
51.75
3,489,111
-1.27(-2.39%)
Sep 25, 2018
53.25
53.40
52.67
53.02
2,094,989
-0.09(-0.17%)
Sep 24, 2018
53.48
53.62
52.65
53.11
2,563,657
-0.60(-1.11%)
Sep 21, 2018
55.09
55.09
53.28
53.71
6,174,581
-1.17(-2.13%)
Sep 20, 2018
54.70
55.04
53.98
54.88
5,686,612
+0.43(+0.79%)
Sep 19, 2018
53.73
54.64
53.42
54.45
5,381,968
+1.97(+3.76%)
Sep 18, 2018
52.22
52.98
52.21
52.48
2,551,298
+0.44(+0.84%)
Sep 17, 2018
52.32
52.73
51.77
52.04
2,368,299
-0.39(-0.74%)
Sep 14, 2018
52.33
53.08
52.18
52.43
2,278,383
+0.20(+0.37%)
Sep 13, 2018
52.46
52.78
51.84
52.23
2,607,819
+0.00(+0.00%)
Sep 12, 2018
53.30
53.37
51.75
52.23
3,765,066
-0.97(-1.82%)
Sep 11, 2018
53.32
53.68
52.55
53.20
2,417,523
-0.22(-0.42%)
Sep 10, 2018
53.78
54.19
53.29
53.42
3,205,921
-0.25(-0.47%)
Sep 07, 2018
54.37
54.58
53.59
53.68
4,544,677
-0.42(-0.78%)
Sep 06, 2018
56.91
57.03
53.98
54.10
6,219,076
-2.77(-4.87%)
Sep 05, 2018
57.88
58.19
56.85
56.87
2,803,002
-1.07(-1.85%)
Sep 04, 2018
57.30
57.96
57.14
57.94
1,972,742
+0.49(+0.85%)
Aug 31, 2018
57.46
57.46
57.46
0
+0.20(+0.34%)
Aug 30, 2018
57.84
57.98
57.05
57.26
1,953,215
-0.86(-1.48%)
Aug 29, 2018
58.30
58.49
57.91
58.12
1,821,936
-0.15(-0.25%)
Aug 28, 2018
58.48
58.64
58.10
58.27
1,218,265
+0.06(+0.10%)
Aug 27, 2018
57.81
58.48
57.65
58.21
1,746,701
+0.81(+1.41%)
Aug 24, 2018
57.29
57.64
57.03
57.40
1,975,452
+0.36(+0.63%)
Aug 23, 2018
57.63
57.79
56.64
57.04
2,473,721
-0.65(-1.13%)
Aug 22, 2018
57.10
58.25
56.83
57.69
2,681,035
+0.53(+0.92%)
Aug 21, 2018
57.04
58.33
56.66
57.16
6,728,283
-2.61(-4.36%)
Aug 20, 2018
59.72
60.08
59.48
59.77
1,373,755
+0.04(+0.07%)
Aug 17, 2018
59.85
60.04
59.10
59.73
1,147,079
-0.10(-0.16%)
Aug 16, 2018
59.06
60.22
58.85
59.83
1,534,139
+0.94(+1.59%)
Aug 15, 2018
58.87
59.44
58.38
58.89
1,825,053
-0.42(-0.71%)
Aug 14, 2018
57.74
59.41
57.74
59.31
1,349,844
+0.69(+1.18%)
Aug 13, 2018
59.26
59.61
58.58
58.62
1,345,450
-0.51(-0.86%)
Aug 10, 2018
59.47
59.52
58.82
59.12
1,266,735
-0.87(-1.45%)
Aug 09, 2018
59.88
60.39
59.61
59.99
2,132,996
+0.15(+0.24%)
Aug 08, 2018
59.67
60.17
59.28
59.85
1,238,860
+0.24(+0.41%)
Aug 07, 2018
59.18
60.33
59.09
59.60
1,232,435
+0.63(+1.08%)
Aug 06, 2018
58.71
59.09
58.16
58.97
1,353,875
+0.29(+0.50%)
Aug 03, 2018
58.90
59.00
58.23
58.68
1,957,319
-0.26(-0.45%)
Aug 02, 2018
58.32
59.32
58.16
58.94
1,796,646
+0.18(+0.30%)
Aug 01, 2018
58.71
60.27
57.96
58.76
3,285,832
+0.38(+0.65%)
Jul 31, 2018
58.85
58.85
57.75
58.38
1,857,608
-0.14(-0.23%)
Jul 30, 2018
58.91
59.87
58.36
58.52
2,157,794
-1.25(-2.09%)
Jul 27, 2018
60.01
60.64
59.39
59.77
1,880,178
-0.16(-0.26%)
Jul 26, 2018
60.48
59.05
59.92
2,707,714
+0.20(+0.34%)
Jul 25, 2018
58.45
60.29
57.97
59.72
4,400,566
+1.11(+1.90%)
Jul 24, 2018
58.74
59.92
58.56
58.61
2,822,508
+0.00(+0.00%)
Jul 23, 2018
58.66
57.94
58.61
3,216,139
+0.40(+0.69%)
Jul 20, 2018
58.28
58.96
56.28
58.21
5,940,967
-1.54(-2.58%)
Jul 19, 2018
61.51
61.57
59.49
59.75
3,881,746
-1.87(-3.04%)
Jul 18, 2018
60.42
61.88
60.04
61.62
4,107,086
+1.94(+3.25%)
Jul 17, 2018
58.60
59.91
58.57
59.68
2,234,949
+1.20(+2.05%)
Jul 16, 2018
58.63
59.53
58.35
58.48
1,947,643
+0.15(+0.25%)
Jul 13, 2018
58.33
2,716,223
-0.74(-1.26%)
Jul 12, 2018
59.86
59.91
58.83
59.08
2,311,962
-0.41(-0.69%)
Jul 11, 2018
58.91
59.99
58.91
59.49
1,588,433
-0.02(-0.03%)
Jul 10, 2018
60.31
60.50
59.21
59.50
1,917,730
-0.91(-1.50%)
Jul 09, 2018
59.62
60.46
59.59
60.41
2,444,874
+1.28(+2.16%)
Jul 06, 2018
58.53
59.76
58.53
59.13
2,330,240
+0.62(+1.05%)
Jul 05, 2018
59.65
59.81
58.34
58.52
2,432,035
-0.77(-1.30%)
Jul 03, 2018
59.29
59.29
59.29
0
-0.86(-1.43%)
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
.