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 (%)
Nov 30, 2016
33.67
34.06
33.63
33.69
3,020,467
+0.43(+1.29%)
Nov 29, 2016
33.27
33.53
33.01
33.26
1,828,525
+0.18(+0.53%)
Nov 28, 2016
33.51
33.73
32.96
33.08
2,357,884
-0.76(-2.25%)
Nov 25, 2016
33.76
33.84
33.47
33.84
785,157
+0.10(+0.29%)
Nov 23, 2016
33.74
33.74
33.74
0
+0.36(+1.08%)
Nov 22, 2016
32.96
33.39
32.88
33.38
2,761,368
+0.40(+1.21%)
Nov 21, 2016
33.34
33.50
32.95
32.98
2,945,500
-0.26(-0.79%)
Nov 18, 2016
33.37
33.64
33.19
33.25
2,911,468
-0.05(-0.15%)
Nov 17, 2016
32.47
33.33
32.18
33.30
3,579,919
+0.82(+2.52%)
Nov 16, 2016
32.34
32.79
32.23
32.48
2,756,015
-0.28(-0.86%)
Nov 15, 2016
32.06
32.76
31.73
32.76
2,992,227
+0.47(+1.45%)
Nov 14, 2016
31.96
32.57
31.67
32.29
5,341,905
+0.61(+1.94%)
Nov 11, 2016
30.70
31.71
30.58
31.68
5,628,305
+0.85(+2.75%)
Nov 10, 2016
29.90
31.05
29.66
30.83
6,053,625
+1.53(+5.23%)
Nov 09, 2016
28.25
29.75
28.25
29.29
7,352,940
+1.33(+4.75%)
Nov 08, 2016
27.81
28.02
27.52
27.97
2,304,156
+0.12(+0.42%)
Nov 07, 2016
27.69
27.92
27.60
27.85
3,350,145
+0.88(+3.26%)
Nov 04, 2016
26.92
27.37
26.68
26.97
2,423,681
+0.05(+0.18%)
Nov 03, 2016
26.93
27.31
26.81
26.92
2,448,965
+0.07(+0.25%)
Nov 02, 2016
27.34
27.44
26.79
26.85
3,253,929
-0.58(-2.10%)
Nov 01, 2016
27.57
27.81
27.09
27.43
2,980,568
-0.06(-0.21%)
Oct 31, 2016
27.78
27.85
27.46
27.49
2,851,250
-0.15(-0.53%)
Oct 28, 2016
27.94
28.09
27.38
27.63
3,798,186
-0.21(-0.74%)
Oct 27, 2016
27.94
28.13
27.61
27.84
5,919,150
+0.14(+0.49%)
Oct 26, 2016
27.34
27.75
27.20
27.70
2,830,928
+0.28(+1.03%)
Oct 25, 2016
28.19
28.28
27.40
27.42
3,989,384
-0.75(-2.67%)
Oct 24, 2016
28.89
28.92
28.07
28.17
7,368,078
-0.62(-2.17%)
Oct 21, 2016
29.02
29.25
28.11
28.80
8,923,611
+1.27(+4.61%)
Oct 20, 2016
27.80
27.94
27.35
27.53
4,283,169
-0.27(-0.98%)
Oct 19, 2016
27.86
28.02
27.66
27.80
2,208,397
+0.06(+0.21%)
Oct 18, 2016
27.88
28.01
27.65
27.74
2,299,824
+0.28(+1.03%)
Oct 17, 2016
27.81
27.93
27.32
27.46
4,047,371
-0.37(-1.33%)
Oct 14, 2016
27.83
28.10
27.70
27.83
2,323,534
+0.38(+1.39%)
Oct 13, 2016
27.47
27.56
27.08
27.45
4,259,502
-0.58(-2.05%)
Oct 12, 2016
28.22
28.29
27.96
28.02
2,257,435
-0.21(-0.76%)
Oct 11, 2016
28.60
28.83
28.04
28.24
4,331,123
-0.47(-1.63%)
Oct 10, 2016
29.14
29.21
28.68
28.71
2,187,685
-0.15(-0.51%)
Oct 07, 2016
28.92
28.98
28.58
28.85
2,903,358
-0.09(-0.30%)
Oct 06, 2016
29.04
29.12
28.74
28.94
1,426,674
+0.00(+0.00%)
Oct 05, 2016
28.54
29.10
28.52
28.94
3,385,808
+0.54(+1.89%)
Oct 04, 2016
28.42
28.72
28.32
28.41
2,343,626
+0.12(+0.41%)
Oct 03, 2016
28.25
28.50
28.11
28.29
3,250,877
-0.14(-0.48%)
Sep 30, 2016
27.95
28.66
27.95
28.42
5,488,922
+0.68(+2.46%)
Sep 29, 2016
27.70
28.21
27.44
27.74
4,762,362
+0.02(+0.07%)
Sep 28, 2016
27.67
27.75
27.31
27.72
2,010,829
+0.29(+1.07%)
Sep 27, 2016
27.06
27.48
26.87
27.43
2,292,479
+0.21(+0.75%)
Sep 26, 2016
27.28
27.59
27.14
27.22
2,769,773
-0.50(-1.80%)
Sep 23, 2016
27.74
28.02
27.59
27.72
2,688,216
-0.10(-0.35%)
Sep 22, 2016
28.21
28.24
27.74
27.82
5,973,768
+0.00(+0.00%)
Sep 21, 2016
27.67
27.97
27.38
27.82
5,117,598
+0.30(+1.10%)
Sep 20, 2016
28.02
28.06
27.42
27.52
3,455,315
-0.29(-1.05%)
Sep 19, 2016
28.13
28.25
27.61
27.81
3,219,616
+0.35(+1.28%)
Sep 16, 2016
27.33
27.73
27.22
27.46
4,758,755
-0.19(-0.67%)
Sep 15, 2016
26.63
27.91
26.63
27.64
6,293,382
+1.05(+3.96%)
Sep 14, 2016
25.71
26.95
25.71
26.59
9,127,533
+0.49(+1.87%)
Sep 13, 2016
26.25
26.57
25.93
26.10
4,046,282
-0.45(-1.69%)
Sep 12, 2016
25.52
26.78
25.34
26.55
8,805,644
+0.63(+2.45%)
Sep 09, 2016
25.83
26.22
25.73
25.92
4,153,693
+0.06(+0.23%)
Sep 08, 2016
25.47
25.98
25.47
25.86
2,542,165
+0.37(+1.46%)
Sep 07, 2016
25.34
25.51
25.18
25.49
1,331,727
+0.15(+0.58%)
Sep 06, 2016
25.84
25.87
25.24
25.34
1,956,031
-0.51(-1.96%)
Sep 02, 2016
25.55
25.85
25.85
25.85
2,243,654
+0.31(+1.22%)
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
.