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 (%)
Jan 31, 2014
19.52
19.68
19.32
19.54
3,163,140
-0.32(-1.62%)
Jan 30, 2014
19.60
19.90
19.51
19.86
2,973,487
+0.44(+2.26%)
Jan 29, 2014
19.77
19.77
19.35
19.43
5,235,609
-0.46(-2.31%)
Jan 28, 2014
19.75
19.98
19.61
19.88
4,380,969
+0.29(+1.50%)
Jan 27, 2014
20.79
20.81
19.58
19.59
7,691,915
-0.88(-4.29%)
Jan 24, 2014
20.82
21.08
19.70
20.47
10,325,172
-0.07(-0.33%)
Jan 23, 2014
20.87
20.96
20.05
20.54
6,768,457
-0.46(-2.19%)
Jan 22, 2014
20.87
21.06
20.82
21.00
3,676,639
+0.18(+0.84%)
Jan 21, 2014
20.70
21.07
20.63
20.82
4,544,450
+0.30(+1.47%)
Jan 17, 2014
20.79
20.52
20.52
20.52
3,126,220
-0.26(-1.27%)
Jan 16, 2014
20.56
20.96
20.55
20.78
2,701,867
+0.10(+0.47%)
Jan 15, 2014
20.45
20.71
20.45
20.68
2,885,397
+0.23(+1.15%)
Jan 14, 2014
20.17
20.48
20.02
20.45
2,522,876
+0.39(+1.95%)
Jan 13, 2014
20.37
20.48
20.01
20.06
2,659,560
-0.35(-1.72%)
Jan 10, 2014
20.50
20.60
20.27
20.41
2,722,260
-0.03(-0.14%)
Jan 09, 2014
20.42
20.58
20.30
20.44
2,605,813
+0.22(+1.11%)
Jan 08, 2014
20.18
20.34
20.07
20.22
3,753,330
+0.02(+0.12%)
Jan 07, 2014
19.90
20.26
19.82
20.19
4,083,310
+0.41(+2.05%)
Jan 06, 2014
19.84
20.07
19.71
19.79
4,944,225
-0.03(-0.15%)
Jan 03, 2014
19.39
19.86
19.36
19.82
3,442,378
+0.48(+2.47%)
Jan 02, 2014
19.24
19.39
19.11
19.34
3,190,259
+0.17(+0.87%)
Dec 31, 2013
18.95
19.17
19.17
19.17
1,857,230
+0.26(+1.39%)
Dec 30, 2013
18.99
18.99
18.81
18.91
1,554,440
-0.08(-0.41%)
Dec 27, 2013
18.99
19.11
18.94
18.99
1,934,183
-0.01(-0.05%)
Dec 26, 2013
18.99
19.08
18.94
19.00
1,648,801
+0.05(+0.26%)
Dec 24, 2013
19.05
19.07
18.83
18.95
1,031,306
-0.07(-0.36%)
Dec 23, 2013
18.96
19.03
18.88
19.02
2,121,109
+0.14(+0.72%)
Dec 20, 2013
18.98
19.03
18.76
18.88
3,808,946
+0.01(+0.05%)
Dec 19, 2013
18.63
18.90
18.58
18.87
4,632,578
+0.19(+0.99%)
Dec 18, 2013
18.30
18.70
18.15
18.68
5,523,416
+0.48(+2.63%)
Dec 17, 2013
18.20
18.26
17.99
18.20
2,100,937
+0.00(+0.03%)
Dec 16, 2013
18.16
18.30
18.03
18.20
2,866,680
+0.11(+0.62%)
Dec 13, 2013
18.04
18.20
17.96
18.09
1,320,300
+0.13(+0.71%)
Dec 12, 2013
18.01
18.11
17.84
17.96
2,701,498
-0.07(-0.38%)
Dec 11, 2013
18.25
18.29
17.94
18.03
2,215,557
-0.21(-1.18%)
Dec 10, 2013
17.82
18.30
17.77
18.24
3,799,530
+0.47(+2.64%)
Dec 09, 2013
17.93
17.96
17.67
17.78
2,416,692
-0.07(-0.38%)
Dec 06, 2013
17.78
17.90
17.60
17.84
0
+0.24(+1.39%)
Dec 05, 2013
17.57
17.69
17.40
17.60
0
-0.02(-0.11%)
Dec 04, 2013
17.65
17.79
17.32
17.62
0
-0.06(-0.33%)
Dec 03, 2013
17.57
17.80
17.61
17.68
3,806,248
+0.01(+0.05%)
Dec 02, 2013
17.53
17.85
17.47
17.67
3,107,476
+0.18(+1.00%)
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%)
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
.