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 (%)
Apr 30, 2020
40.71
40.98
39.84
40.37
2,425,248
-1.27(-3.06%)
Apr 29, 2020
41.88
42.24
41.40
41.64
4,242,986
+1.02(+2.52%)
Apr 28, 2020
41.19
42.00
40.44
40.61
1,768,258
+0.75(+1.87%)
Apr 27, 2020
38.94
40.16
38.85
39.87
1,800,368
+1.44(+3.75%)
Apr 24, 2020
38.42
38.70
37.79
38.43
1,461,312
+0.44(+1.15%)
Apr 23, 2020
38.78
38.96
37.83
37.99
2,197,563
-0.41(-1.06%)
Apr 22, 2020
38.48
38.78
37.97
38.40
2,370,211
+0.98(+2.63%)
Apr 21, 2020
37.78
38.69
37.09
37.41
2,869,845
-1.60(-4.10%)
Apr 20, 2020
38.64
40.06
38.30
39.01
4,646,086
-0.62(-1.56%)
Apr 17, 2020
40.63
40.69
38.73
39.63
5,937,909
+0.76(+1.94%)
Apr 16, 2020
38.05
39.35
37.39
38.87
5,201,191
+0.11(+0.28%)
Apr 15, 2020
37.70
39.78
37.53
38.76
3,026,862
-1.51(-3.75%)
Apr 14, 2020
40.64
41.13
38.64
40.28
2,924,481
+0.36(+0.90%)
Apr 13, 2020
41.13
41.34
39.52
39.92
3,384,533
-1.59(-3.83%)
Apr 09, 2020
40.51
42.21
40.51
41.51
6,851,921
+1.83(+4.61%)
Apr 08, 2020
37.64
40.09
37.64
39.68
4,379,728
+2.50(+6.74%)
Apr 07, 2020
39.66
39.92
36.97
37.17
8,214,743
-0.14(-0.37%)
Apr 06, 2020
36.17
37.89
36.09
37.31
6,396,507
+3.23(+9.48%)
Apr 03, 2020
33.90
34.50
32.98
34.08
6,363,676
+0.04(+0.12%)
Apr 02, 2020
31.46
34.15
31.31
34.04
5,144,220
+2.26(+7.10%)
Apr 01, 2020
32.03
32.46
31.22
31.79
7,239,752
-2.33(-6.82%)
Mar 31, 2020
34.66
35.49
33.73
34.11
4,114,587
-0.98(-2.80%)
Mar 30, 2020
33.43
35.59
32.85
35.10
5,205,294
+1.32(+3.91%)
Mar 27, 2020
33.51
34.67
32.85
33.78
5,916,278
-1.80(-5.06%)
Mar 26, 2020
34.27
36.69
33.04
35.57
5,850,488
+1.90(+5.64%)
Mar 25, 2020
33.42
35.22
31.84
33.68
7,890,235
+0.99(+3.04%)
Mar 24, 2020
29.16
32.91
28.54
32.68
7,743,349
+5.58(+20.57%)
Mar 23, 2020
28.87
29.03
27.00
27.11
8,171,950
-1.70(-5.90%)
Mar 20, 2020
30.12
30.68
28.33
28.81
7,983,042
-1.29(-4.29%)
Mar 19, 2020
28.73
32.05
27.30
30.10
7,403,321
+0.91(+3.13%)
Mar 18, 2020
30.10
31.33
25.60
29.18
7,568,386
-3.49(-10.68%)
Mar 17, 2020
29.94
33.96
28.25
32.67
7,773,259
+3.35(+11.42%)
Mar 16, 2020
29.82
34.22
28.22
29.32
7,027,555
-6.57(-18.31%)
Mar 13, 2020
32.98
37.12
32.59
35.89
11,047,724
+5.22(+17.01%)
Mar 12, 2020
33.80
34.17
30.56
30.67
6,778,112
-5.95(-16.26%)
Mar 11, 2020
38.22
38.67
36.18
36.63
5,084,972
-2.77(-7.04%)
Mar 10, 2020
38.80
39.75
36.62
39.40
7,643,463
+2.67(+7.28%)
Mar 09, 2020
37.52
38.72
36.62
36.73
6,903,290
-5.22(-12.44%)
Mar 06, 2020
40.53
42.24
40.14
41.95
12,236,292
-0.66(-1.54%)
Mar 05, 2020
43.91
44.13
42.25
42.60
7,847,061
-3.11(-6.81%)
Mar 04, 2020
45.38
45.77
44.63
45.71
7,891,204
+0.98(+2.20%)
Mar 03, 2020
46.57
47.21
44.13
44.73
8,034,884
-2.02(-4.32%)
Mar 02, 2020
45.31
46.82
44.78
46.75
8,591,366
+1.24(+2.73%)
Feb 28, 2020
43.95
45.81
43.85
45.50
10,878,302
-0.17(-0.37%)
Feb 27, 2020
45.88
47.58
45.38
45.67
9,207,464
-1.81(-3.81%)
Feb 26, 2020
48.33
48.88
47.29
47.48
7,834,598
-0.75(-1.55%)
Feb 25, 2020
50.25
50.65
47.88
48.23
8,568,887
-1.85(-3.69%)
Feb 24, 2020
50.72
50.98
49.63
50.08
12,237,087
-2.81(-5.32%)
Feb 21, 2020
54.05
54.25
52.68
52.89
17,371,066
-1.37(-2.52%)
Feb 20, 2020
55.20
56.80
54.12
54.26
42,726,192
+9.72(+21.81%)
Feb 19, 2020
43.56
44.68
43.44
44.54
2,053,838
+1.13(+2.60%)
Feb 18, 2020
43.73
44.11
43.12
43.41
3,158,473
-0.40(-0.91%)
Feb 14, 2020
44.18
44.49
43.60
43.81
2,344,050
-0.41(-0.92%)
Feb 13, 2020
43.64
44.26
43.59
44.21
1,373,932
+0.29(+0.65%)
Feb 12, 2020
43.82
44.44
43.82
43.93
2,024,053
+0.39(+0.89%)
Feb 11, 2020
43.10
43.86
42.95
43.54
2,037,211
+0.72(+1.69%)
Feb 10, 2020
43.12
43.33
42.64
42.82
2,814,958
-0.42(-0.96%)
Feb 07, 2020
43.03
43.35
42.64
43.23
2,220,886
-0.02(-0.05%)
Feb 06, 2020
44.65
44.97
43.09
43.25
2,638,940
-1.24(-2.79%)
Feb 05, 2020
43.85
44.53
43.76
44.49
2,081,365
+1.40(+3.24%)
Feb 04, 2020
42.64
43.58
42.49
43.09
3,655,334
+1.21(+2.89%)
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
.