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, 2014
21.47
21.98
21.35
21.91
4,030,391
+0.44(+2.05%)
Apr 29, 2014
21.44
21.55
21.22
21.47
3,847,227
+0.19(+0.87%)
Apr 28, 2014
21.77
21.90
20.98
21.29
6,162,889
-0.58(-2.63%)
Apr 25, 2014
21.96
22.04
21.47
21.87
5,129,073
-0.26(-1.19%)
Apr 24, 2014
22.41
22.70
21.28
22.13
12,280,738
+1.14(+5.44%)
Apr 23, 2014
21.54
21.70
20.61
20.99
7,430,187
-0.15(-0.69%)
Apr 22, 2014
20.50
21.15
20.33
21.13
5,589,810
+0.62(+3.05%)
Apr 21, 2014
20.52
20.67
20.21
20.51
2,665,739
-0.03(-0.14%)
Apr 17, 2014
20.47
20.54
20.54
20.54
3,062,704
+0.20(+0.96%)
Apr 16, 2014
20.09
20.81
20.07
20.34
5,221,735
+0.46(+2.33%)
Apr 15, 2014
19.49
20.04
19.18
19.88
6,690,148
+0.43(+2.23%)
Apr 14, 2014
19.87
20.19
19.23
19.44
4,656,565
+0.13(+0.66%)
Apr 11, 2014
19.78
19.97
19.28
19.32
5,509,112
-0.48(-2.42%)
Apr 10, 2014
20.65
20.68
19.79
19.80
6,992,820
-0.88(-4.25%)
Apr 09, 2014
19.91
20.74
19.86
20.67
10,453,717
+1.17(+6.01%)
Apr 08, 2014
19.52
20.00
19.16
19.50
8,999,181
+0.01(+0.05%)
Apr 07, 2014
19.72
20.06
19.15
19.49
12,956,683
-0.45(-2.25%)
Apr 04, 2014
21.58
21.63
19.52
19.94
21,946,528
-1.69(-7.83%)
Apr 03, 2014
23.20
23.23
21.24
21.64
15,769,099
-1.50(-6.48%)
Apr 02, 2014
23.28
23.30
22.94
23.13
3,851,100
-0.06(-0.25%)
Apr 01, 2014
22.58
23.21
22.37
23.19
4,073,217
+0.72(+3.21%)
Mar 31, 2014
22.21
22.62
22.21
22.47
3,614,394
+0.42(+1.90%)
Mar 28, 2014
22.27
22.59
21.95
22.05
5,084,358
-0.21(-0.92%)
Mar 27, 2014
22.91
23.04
21.98
22.26
5,720,737
-0.71(-3.10%)
Mar 26, 2014
23.68
23.84
22.97
22.97
4,347,943
-0.48(-2.04%)
Mar 25, 2014
23.75
23.95
23.03
23.45
2,780,107
-0.18(-0.74%)
Mar 24, 2014
24.36
24.51
23.49
23.62
6,687,443
-0.64(-2.65%)
Mar 21, 2014
24.82
24.97
24.19
24.27
5,680,136
-0.27(-1.11%)
Mar 20, 2014
24.01
24.73
23.98
24.54
4,956,709
+0.46(+1.90%)
Mar 19, 2014
23.82
24.13
23.35
24.08
4,844,270
+0.23(+0.98%)
Mar 18, 2014
23.35
23.85
23.27
23.85
3,590,624
+0.65(+2.82%)
Mar 17, 2014
23.18
23.36
23.07
23.19
2,384,002
+0.26(+1.15%)
Mar 14, 2014
22.69
23.08
22.61
22.93
2,302,017
+0.22(+0.99%)
Mar 13, 2014
23.11
23.25
22.57
22.70
2,321,633
-0.30(-1.32%)
Mar 12, 2014
22.61
23.05
22.36
23.01
3,198,092
+0.29(+1.29%)
Mar 11, 2014
22.94
23.52
22.70
22.71
4,121,486
-0.20(-0.89%)
Mar 10, 2014
22.89
23.13
22.76
22.92
2,877,638
-0.02(-0.09%)
Mar 07, 2014
23.00
23.16
22.71
22.94
1,959,976
+0.10(+0.43%)
Mar 06, 2014
22.77
23.12
22.68
22.84
2,465,659
+0.16(+0.69%)
Mar 05, 2014
22.55
22.70
22.43
22.69
1,811,488
+0.08(+0.35%)
Mar 04, 2014
21.80
22.70
21.73
22.61
4,586,095
+1.16(+5.42%)
Mar 03, 2014
21.63
21.79
21.34
21.45
2,856,814
-0.49(-2.23%)
Feb 28, 2014
21.77
21.96
21.56
21.93
4,273,958
+0.17(+0.76%)
Feb 27, 2014
21.74
21.90
21.49
21.77
2,636,312
-0.03(-0.13%)
Feb 26, 2014
22.11
22.20
21.71
21.80
2,198,014
-0.21(-0.98%)
Feb 25, 2014
22.20
22.21
21.88
22.01
2,012,140
-0.16(-0.70%)
Feb 24, 2014
21.71
22.42
21.71
22.17
3,799,814
+0.33(+1.52%)
Feb 21, 2014
22.26
22.30
21.81
21.84
3,916,350
-0.35(-1.58%)
Feb 20, 2014
21.89
22.24
21.66
22.19
2,981,274
+0.22(+1.02%)
Feb 19, 2014
21.92
22.44
21.78
21.96
6,880,252
-0.03(-0.13%)
Feb 18, 2014
21.26
22.01
21.25
21.99
5,317,060
+0.70(+3.30%)
Feb 14, 2014
21.30
21.29
21.29
21.29
5,017,462
+0.02(+0.09%)
Feb 13, 2014
20.63
21.30
20.54
21.27
4,508,988
+0.48(+2.30%)
Feb 12, 2014
20.57
20.85
20.40
20.79
2,625,739
+0.25(+1.24%)
Feb 11, 2014
20.15
20.59
20.15
20.54
4,484,490
+0.40(+1.99%)
Feb 10, 2014
19.85
20.26
19.72
20.14
5,535,037
+0.35(+1.78%)
Feb 07, 2014
19.37
20.05
19.32
19.79
5,946,810
+0.50(+2.58%)
Feb 06, 2014
18.79
19.34
18.76
19.29
2,995,715
+0.52(+2.76%)
Feb 05, 2014
18.88
19.02
18.41
18.77
4,423,077
-0.16(-0.83%)
Feb 04, 2014
18.73
19.31
18.63
18.93
4,172,175
+0.34(+1.84%)
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
.