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 (%)
Aug 29, 2014
21.71
21.73
21.73
21.73
1,075,163
+0.10(+0.45%)
Aug 28, 2014
21.57
21.84
21.35
21.63
1,137,387
-0.12(-0.54%)
Aug 27, 2014
22.00
22.23
21.73
21.75
1,869,590
-0.28(-1.28%)
Aug 26, 2014
22.18
22.30
22.01
22.03
1,553,792
-0.11(-0.48%)
Aug 25, 2014
22.06
22.23
21.96
22.14
1,409,367
+0.27(+1.25%)
Aug 22, 2014
21.63
21.93
21.40
21.87
1,710,906
+0.23(+1.08%)
Aug 21, 2014
21.30
21.68
21.13
21.63
1,752,139
+0.35(+1.65%)
Aug 20, 2014
21.17
21.47
21.17
21.28
1,793,201
+0.04(+0.18%)
Aug 19, 2014
21.19
21.27
21.05
21.24
1,996,816
+0.12(+0.55%)
Aug 18, 2014
20.86
21.18
20.86
21.12
2,022,502
+0.28(+1.36%)
Aug 15, 2014
21.09
21.12
20.58
20.84
2,353,585
-0.14(-0.65%)
Aug 14, 2014
20.92
21.00
20.68
20.98
1,505,030
+0.15(+0.70%)
Aug 13, 2014
20.41
20.97
20.38
20.83
1,147,391
+0.06(+0.28%)
Aug 12, 2014
20.94
21.11
20.67
20.77
1,965,778
-0.22(-1.07%)
Aug 11, 2014
20.90
21.17
20.74
21.00
1,825,477
+0.21(+0.99%)
Aug 08, 2014
20.17
20.76
20.14
20.79
3,688,015
+0.71(+3.55%)
Aug 07, 2014
20.63
20.81
20.05
20.08
2,310,648
-0.43(-2.09%)
Aug 06, 2014
20.08
20.76
20.08
20.51
2,464,874
+0.29(+1.45%)
Aug 05, 2014
20.28
20.57
20.17
20.22
3,260,232
-0.22(-1.10%)
Aug 04, 2014
20.32
20.52
20.12
20.44
2,184,507
+0.19(+0.92%)
Aug 01, 2014
20.44
20.55
19.88
20.25
4,141,353
-0.26(-1.28%)
Jul 31, 2014
20.98
21.15
20.52
20.52
3,762,560
-0.65(-3.09%)
Jul 30, 2014
20.67
21.18
20.54
21.17
4,437,322
+0.69(+3.38%)
Jul 29, 2014
20.05
21.04
19.94
20.48
6,985,170
+0.47(+2.34%)
Jul 28, 2014
19.94
20.12
19.89
20.01
3,509,823
+0.12(+0.59%)
Jul 25, 2014
20.22
20.37
19.87
19.89
4,085,825
-0.34(-1.69%)
Jul 24, 2014
20.13
20.63
19.65
20.24
8,186,069
-0.53(-2.54%)
Jul 23, 2014
20.70
20.85
20.50
20.76
3,126,059
+0.18(+0.85%)
Jul 22, 2014
20.98
21.03
20.53
20.59
3,206,149
-0.25(-1.22%)
Jul 21, 2014
20.49
20.86
20.44
20.84
2,936,076
-0.05(-0.23%)
Jul 18, 2014
20.23
20.99
20.21
20.89
4,281,555
+0.70(+3.48%)
Jul 17, 2014
20.52
20.79
20.15
20.19
3,643,559
-0.43(-2.08%)
Jul 16, 2014
20.79
20.96
20.50
20.62
4,301,850
-0.18(-0.85%)
Jul 15, 2014
21.05
21.21
20.68
20.79
2,637,352
-0.12(-0.56%)
Jul 14, 2014
21.39
21.51
20.91
20.91
3,251,878
-0.24(-1.15%)
Jul 11, 2014
20.83
21.22
20.69
21.15
2,715,575
+0.23(+1.12%)
Jul 10, 2014
20.42
21.07
20.26
20.92
3,304,075
-0.08(-0.37%)
Jul 09, 2014
21.28
21.37
20.88
21.00
4,363,822
-0.27(-1.28%)
Jul 08, 2014
21.83
21.90
21.07
21.27
5,215,976
-0.64(-2.94%)
Jul 07, 2014
21.85
22.19
21.66
21.91
4,555,619
-0.31(-1.41%)
Jul 03, 2014
21.88
22.23
22.23
22.23
4,602,764
+0.62(+2.85%)
Jul 02, 2014
21.01
21.68
21.01
21.61
6,703,417
+0.47(+2.22%)
Jul 01, 2014
20.81
21.41
20.71
21.14
5,854,475
+0.39(+1.88%)
Jun 30, 2014
20.70
20.85
20.62
20.75
4,703,490
+0.05(+0.24%)
Jun 27, 2014
20.33
20.77
20.33
20.70
6,719,348
+0.24(+1.19%)
Jun 26, 2014
20.39
20.54
20.06
20.46
3,757,724
+0.01(+0.05%)
Jun 25, 2014
20.18
20.77
20.06
20.45
5,067,859
+0.10(+0.48%)
Jun 24, 2014
20.33
20.74
20.21
20.35
5,227,327
-0.12(-0.57%)
Jun 23, 2014
20.77
20.83
20.46
20.47
3,885,792
-0.26(-1.27%)
Jun 20, 2014
20.95
20.96
20.69
20.73
5,338,395
-0.04(-0.19%)
Jun 19, 2014
21.43
21.45
20.71
20.77
6,994,275
-0.58(-2.70%)
Jun 18, 2014
21.29
21.53
20.94
21.35
5,682,753
-0.13(-0.59%)
Jun 17, 2014
19.88
21.66
19.88
21.47
9,658,437
+1.54(+7.74%)
Jun 16, 2014
19.59
20.06
19.49
19.93
4,414,113
+0.24(+1.24%)
Jun 13, 2014
19.58
19.93
19.49
19.69
3,906,399
+0.15(+0.75%)
Jun 12, 2014
19.92
20.10
19.49
19.54
3,768,895
-0.45(-2.25%)
Jun 11, 2014
20.15
20.28
19.81
19.99
3,880,093
-0.34(-1.68%)
Jun 10, 2014
20.58
20.63
20.04
20.33
3,975,229
+0.09(+0.43%)
Jun 06, 2014
19.50
20.25
19.48
20.25
9,690,776
+0.85(+4.38%)
Jun 05, 2014
19.31
19.59
19.22
19.40
3,939,190
+0.17(+0.86%)
Jun 04, 2014
19.19
19.41
18.78
19.23
8,478,106
+0.04(+0.20%)
Jun 03, 2014
19.84
19.93
19.18
19.19
6,029,518
-0.78(-3.91%)
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
.