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 29, 2013
17.55
17.56
17.45
17.49
0
+0.03(+0.17%)
Nov 27, 2013
17.49
17.52
17.38
17.46
0
-0.01(-0.06%)
Nov 26, 2013
17.28
17.51
17.15
17.47
0
+0.20(+1.19%)
Nov 25, 2013
17.37
17.42
17.24
17.27
2,044,873
-0.06(-0.34%)
Nov 22, 2013
17.22
17.38
17.17
17.33
0
+0.15(+0.85%)
Nov 21, 2013
17.08
17.30
16.98
17.18
3,149,323
+0.18(+1.03%)
Nov 20, 2013
17.01
17.26
16.86
17.00
2,539,774
+0.04(+0.23%)
Nov 19, 2013
17.26
17.40
16.91
16.97
3,029,032
-0.24(-1.42%)
Nov 18, 2013
17.21
17.50
17.11
17.21
2,056,819
-0.01(-0.06%)
Nov 15, 2013
17.27
17.40
17.20
17.22
0
-0.04(-0.23%)
Nov 14, 2013
17.57
17.62
17.23
17.26
3,632,471
+0.05(+0.28%)
Nov 12, 2013
17.50
17.56
17.08
17.21
3,109,680
-0.29(-1.67%)
Nov 11, 2013
17.27
17.61
17.23
17.50
3,767,577
+0.17(+0.96%)
Nov 08, 2013
16.48
17.34
16.47
17.34
0
+0.87(+5.28%)
Nov 07, 2013
16.86
16.98
16.44
16.47
3,116,243
-0.39(-2.32%)
Nov 06, 2013
16.89
16.93
16.63
16.86
2,252,876
+0.02(+0.11%)
Nov 05, 2013
16.78
16.91
16.63
16.84
2,647,596
+0.03(+0.18%)
Nov 04, 2013
16.79
16.84
16.64
16.81
1,638,594
+0.09(+0.53%)
Nov 01, 2013
16.56
16.78
16.51
16.72
0
+0.21(+1.30%)
Oct 31, 2013
16.62
16.80
16.44
16.51
3,779,474
-0.14(-0.82%)
Oct 30, 2013
16.95
16.98
16.56
16.64
2,661,038
-0.29(-1.73%)
Oct 29, 2013
16.87
16.95
16.75
16.94
2,896,159
+0.14(+0.81%)
Oct 28, 2013
16.93
16.98
16.71
16.80
0
-0.10(-0.58%)
Oct 25, 2013
16.45
16.96
16.44
16.90
0
+0.49(+2.97%)
Oct 24, 2013
16.03
16.45
15.87
16.41
11,513,568
-0.52(-3.06%)
Oct 23, 2013
16.99
17.13
16.79
16.93
3,100,579
-0.10(-0.57%)
Oct 22, 2013
17.07
17.11
16.81
17.02
3,689,304
+0.01(+0.06%)
Oct 21, 2013
17.14
17.16
16.87
17.01
1,836,447
-0.06(-0.34%)
Oct 18, 2013
16.97
17.29
16.81
17.07
3,236,317
+0.17(+0.98%)
Oct 17, 2013
16.81
16.99
16.75
16.91
2,506,943
-0.03(-0.17%)
Oct 16, 2013
16.67
17.09
16.52
16.94
3,972,939
+0.46(+2.78%)
Oct 15, 2013
16.52
16.77
16.41
16.48
3,585,395
-0.04(-0.24%)
Oct 14, 2013
16.43
16.59
16.23
16.52
2,724,375
-0.08(-0.47%)
Oct 11, 2013
16.29
16.60
16.16
16.59
0
+0.24(+1.49%)
Oct 10, 2013
16.12
16.54
16.12
16.35
3,258,339
+0.48(+3.01%)
Oct 09, 2013
15.17
16.00
15.17
15.87
4,306,390
+0.07(+0.43%)
Oct 08, 2013
16.34
16.48
15.64
15.80
4,060,693
-0.56(-3.40%)
Oct 07, 2013
16.54
16.65
16.35
16.36
1,604,387
-0.36(-2.16%)
Oct 04, 2013
16.49
16.89
16.42
16.72
3,659,990
+0.25(+1.54%)
Oct 03, 2013
16.22
16.59
16.09
16.47
3,959,094
+0.19(+1.14%)
Oct 02, 2013
16.25
16.36
16.15
16.28
2,261,205
-0.12(-0.71%)
Oct 01, 2013
16.12
16.42
16.12
16.40
2,904,843
+0.04(+0.24%)
Sep 27, 2013
16.21
16.39
16.13
16.36
0
-0.04(-0.24%)
Sep 26, 2013
16.39
16.54
16.25
16.40
1,831,951
+0.01(+0.06%)
Sep 25, 2013
16.33
16.57
16.30
16.39
3,297,806
+0.13(+0.78%)
Sep 24, 2013
16.11
16.44
15.99
16.26
2,712,553
+0.19(+1.15%)
Sep 23, 2013
16.24
16.29
16.01
16.08
3,140,991
-0.23(-1.44%)
Sep 20, 2013
16.55
16.58
16.25
16.31
0
-0.15(-0.89%)
Sep 19, 2013
16.73
16.98
16.30
16.46
5,849,791
-0.12(-0.71%)
Sep 18, 2013
17.05
17.31
16.23
16.57
0
-0.49(-2.86%)
Sep 17, 2013
16.69
17.10
16.64
17.06
0
+0.40(+2.40%)
Sep 16, 2013
16.91
16.92
16.56
16.66
3,311,097
-0.04(-0.23%)
Sep 13, 2013
16.59
16.73
16.44
16.70
0
+0.11(+0.65%)
Sep 12, 2013
16.60
16.70
16.40
16.59
1,751,762
-0.02(-0.12%)
Sep 11, 2013
16.62
16.69
16.24
16.61
3,796,894
-0.08(-0.47%)
Sep 10, 2013
16.47
17.05
16.44
16.69
7,081,514
+0.58(+3.58%)
Sep 09, 2013
15.91
16.13
15.83
16.11
2,276,018
+0.24(+1.53%)
Sep 06, 2013
15.69
16.08
15.27
15.87
0
+0.69(+4.57%)
Sep 05, 2013
15.37
15.38
15.16
15.18
5,860,623
-0.16(-1.02%)
Sep 04, 2013
14.82
15.59
14.46
15.34
10,432,404
+1.14(+8.05%)
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
.