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, 2013
10.08
10.11
9.937
10.04
0
-0.02(-0.19%)
Apr 29, 2013
9.986
10.11
9.947
10.06
2,966,600
+0.11(+1.08%)
Apr 26, 2013
9.986
10.02
9.888
9.957
2,789,147
-0.07(-0.68%)
Apr 25, 2013
10.01
10.16
9.878
10.02
3,524,979
+0.09(+0.88%)
Apr 24, 2013
9.713
9.937
9.683
9.937
3,473,160
+0.22(+2.31%)
Apr 23, 2013
9.605
9.761
9.547
9.713
4,673,092
+0.20(+2.05%)
Apr 22, 2013
9.576
9.605
9.488
9.517
3,871,991
-0.08(-0.81%)
Apr 19, 2013
9.459
9.644
9.332
9.595
9,892,423
+0.28(+3.04%)
Apr 18, 2013
9.488
9.537
9.312
9.312
4,135,158
-0.17(-1.75%)
Apr 17, 2013
9.371
9.576
9.293
9.478
6,971,267
-0.01(-0.10%)
Apr 16, 2013
9.586
9.752
9.444
9.488
4,941,747
-0.03(-0.31%)
Apr 15, 2013
9.859
9.927
9.449
9.517
5,627,233
-0.41(-4.13%)
Apr 12, 2013
10.05
10.15
9.908
9.927
2,153,298
-0.22(-2.13%)
Apr 11, 2013
10.10
10.22
10.02
10.14
3,991,847
+0.09(+0.88%)
Apr 10, 2013
9.996
10.17
9.947
10.05
2,791,758
+0.12(+1.18%)
Apr 09, 2013
9.917
10.03
9.820
9.937
3,084,412
+0.05(+0.49%)
Apr 08, 2013
9.673
9.888
9.625
9.888
4,661,599
+0.18(+1.81%)
Apr 05, 2013
9.742
9.771
9.634
9.713
4,211,161
-0.16(-1.58%)
Apr 04, 2013
9.937
10.07
9.820
9.869
3,859,616
-0.10(-0.98%)
Apr 03, 2013
10.07
10.11
9.908
9.966
4,484,650
-0.15(-1.50%)
Apr 02, 2013
10.22
10.28
10.08
10.12
2,833,987
-0.02(-0.24%)
Apr 01, 2013
10.53
10.53
10.12
10.14
3,998,730
-0.31(-2.99%)
Mar 28, 2013
10.37
10.46
10.32
10.45
2,846,747
+0.06(+0.56%)
Mar 27, 2013
10.27
10.41
10.11
10.40
4,406,255
+0.04(+0.38%)
Mar 26, 2013
10.37
10.43
10.27
10.36
3,205,013
+0.05(+0.47%)
Mar 25, 2013
10.49
10.56
10.23
10.31
3,825,853
-0.10(-0.94%)
Mar 22, 2013
10.44
10.54
10.40
10.41
9,319,631
+0.02(+0.19%)
Mar 21, 2013
10.50
10.59
10.35
10.39
8,270,701
-0.15(-1.39%)
Mar 20, 2013
10.30
10.60
10.28
10.53
8,133,957
+0.34(+3.35%)
Mar 19, 2013
10.26
10.44
10.09
10.19
11,843,688
-0.06(-0.57%)
Mar 18, 2013
10.35
10.44
10.20
10.25
10,277,989
-0.15(-1.45%)
Mar 15, 2013
10.62
10.66
10.38
10.40
13,526,119
-0.19(-1.80%)
Mar 14, 2013
10.73
10.95
10.49
10.59
53,283,964
-0.95(-8.21%)
Mar 13, 2013
11.13
11.54
11.09
11.54
7,095,669
+0.41(+3.68%)
Mar 12, 2013
11.06
11.17
10.98
11.13
2,602,604
+0.03(+0.26%)
Mar 11, 2013
11.01
11.18
10.95
11.10
2,046,131
+0.07(+0.62%)
Mar 08, 2013
11.06
11.13
10.94
11.03
2,671,428
-0.01(-0.08%)
Mar 07, 2013
10.78
11.05
10.68
11.04
4,379,779
+0.30(+2.81%)
Mar 06, 2013
10.67
10.79
10.60
10.74
3,168,063
+0.11(+1.01%)
Mar 05, 2013
10.60
10.77
10.58
10.63
1,669,104
+0.10(+0.93%)
Mar 04, 2013
10.33
10.56
10.32
10.53
2,457,036
+0.16(+1.51%)
Mar 01, 2013
10.39
10.46
10.21
10.38
2,412,187
-0.08(-0.75%)
Feb 28, 2013
10.35
10.49
10.29
10.45
4,727,448
-0.01(-0.09%)
Feb 27, 2013
10.32
10.52
10.31
10.46
2,705,155
+0.17(+1.61%)
Feb 26, 2013
10.42
10.48
10.21
10.30
4,276,065
-0.28(-2.68%)
Feb 22, 2013
10.43
10.59
10.41
10.58
4,632,409
+0.06(+0.56%)
Feb 21, 2013
10.80
10.82
10.48
10.52
4,054,332
-0.33(-3.01%)
Feb 20, 2013
11.01
11.08
10.77
10.85
4,080,264
-0.17(-1.55%)
Feb 19, 2013
11.00
11.12
10.95
11.02
2,967,825
+0.07(+0.62%)
Feb 15, 2013
11.09
11.18
10.91
10.95
3,010,451
-0.20(-1.75%)
Feb 14, 2013
10.94
11.16
10.91
11.15
5,465,737
+0.12(+1.06%)
Feb 13, 2013
11.11
11.11
10.91
11.03
7,507,676
-0.01(-0.09%)
Feb 12, 2013
10.79
11.04
10.78
11.04
3,654,076
+0.24(+2.26%)
Feb 11, 2013
10.76
10.83
10.70
10.80
2,355,663
+0.04(+0.36%)
Feb 08, 2013
10.74
10.78
10.64
10.76
3,750,463
+0.03(+0.27%)
Feb 07, 2013
10.63
10.74
10.43
10.73
6,474,455
+0.07(+0.64%)
Feb 06, 2013
10.57
10.74
10.57
10.66
3,720,209
+0.12(+1.11%)
Feb 04, 2013
10.49
10.62
10.37
10.54
5,910,040
+0.00(+0.00%)
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
.