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, 2015
28.50
28.80
28.09
28.10
4,118,953
-0.40(-1.40%)
Apr 29, 2015
27.75
28.56
27.63
28.50
4,335,840
+0.66(+2.38%)
Apr 28, 2015
27.19
27.96
27.13
27.84
2,873,715
+0.66(+2.44%)
Apr 27, 2015
27.66
27.87
27.09
27.18
2,434,842
-0.32(-1.17%)
Apr 24, 2015
27.43
27.80
27.19
27.50
5,032,966
-0.02(-0.07%)
Apr 23, 2015
27.76
28.08
27.50
27.52
3,917,181
-0.41(-1.45%)
Apr 22, 2015
26.99
27.99
26.83
27.92
6,105,786
+1.05(+3.90%)
Apr 21, 2015
26.96
27.11
26.59
26.87
1,975,285
-0.08(-0.31%)
Apr 20, 2015
26.99
27.22
26.91
26.96
1,594,614
+0.05(+0.20%)
Apr 17, 2015
27.38
27.40
26.61
26.90
2,620,583
-0.67(-2.44%)
Apr 16, 2015
27.23
27.70
27.04
27.58
2,360,398
+0.31(+1.13%)
Apr 15, 2015
27.15
27.53
26.94
27.27
2,602,794
+0.11(+0.41%)
Apr 14, 2015
27.24
27.42
26.83
27.16
2,356,966
-0.32(-1.17%)
Apr 13, 2015
27.62
27.80
27.39
27.48
2,220,431
-0.10(-0.37%)
Apr 10, 2015
27.67
27.70
27.31
27.58
1,677,437
-0.14(-0.51%)
Apr 09, 2015
27.51
27.73
27.17
27.72
2,438,805
+0.19(+0.69%)
Apr 08, 2015
27.15
27.56
27.10
27.53
2,837,258
+0.44(+1.64%)
Apr 07, 2015
27.47
27.65
27.08
27.09
2,158,827
-0.31(-1.12%)
Apr 06, 2015
27.38
27.71
26.95
27.40
2,800,688
-0.39(-1.41%)
Apr 02, 2015
27.82
27.79
27.79
27.79
2,184,133
+0.00(+0.00%)
Apr 01, 2015
27.77
27.82
27.39
27.79
3,373,186
-0.09(-0.31%)
Mar 31, 2015
27.38
27.99
27.19
27.87
3,360,961
+0.31(+1.12%)
Mar 30, 2015
27.39
27.67
27.33
27.57
2,068,117
+0.38(+1.40%)
Mar 27, 2015
26.75
27.23
26.64
27.19
2,809,100
+0.39(+1.46%)
Mar 26, 2015
26.61
26.90
26.19
26.79
4,771,169
+0.39(+1.48%)
Mar 25, 2015
26.95
27.02
26.28
26.40
3,712,850
-0.53(-1.96%)
Mar 24, 2015
27.21
27.21
26.90
26.93
1,755,395
-0.31(-1.15%)
Mar 23, 2015
27.11
27.33
26.93
27.24
2,639,664
+0.05(+0.18%)
Mar 20, 2015
26.78
27.32
26.43
27.20
6,054,812
+0.53(+1.98%)
Mar 19, 2015
27.17
27.18
26.30
26.67
4,607,032
-0.52(-1.92%)
Mar 18, 2015
27.63
27.97
27.11
27.19
6,579,787
-0.51(-1.85%)
Mar 17, 2015
27.39
27.84
27.39
27.70
2,029,966
+0.10(+0.35%)
Mar 16, 2015
27.41
27.75
27.38
27.61
2,808,595
+0.30(+1.09%)
Mar 13, 2015
27.32
27.57
27.08
27.31
3,323,205
+0.00(+0.00%)
Mar 12, 2015
27.27
27.47
26.91
27.31
2,574,767
+0.25(+0.92%)
Mar 11, 2015
26.93
27.40
26.72
27.06
3,834,752
+0.17(+0.62%)
Mar 10, 2015
26.95
27.51
26.81
26.89
5,822,063
-0.37(-1.36%)
Mar 09, 2015
27.23
27.37
26.93
27.26
2,820,088
+0.08(+0.29%)
Mar 06, 2015
26.63
27.46
26.54
27.19
7,280,124
+0.86(+3.26%)
Mar 05, 2015
25.97
26.35
25.83
26.33
3,277,669
+0.44(+1.72%)
Mar 04, 2015
25.81
26.20
25.85
25.88
3,229,346
+0.03(+0.13%)
Mar 03, 2015
25.86
26.15
25.62
25.85
2,614,172
-0.01(-0.04%)
Mar 02, 2015
25.53
25.86
25.37
25.86
2,824,613
+0.44(+1.75%)
Feb 27, 2015
25.36
25.60
25.34
25.41
3,598,016
-0.04(-0.17%)
Feb 26, 2015
25.75
25.86
25.33
25.46
2,006,222
-0.27(-1.06%)
Feb 25, 2015
25.80
25.93
25.59
25.73
1,603,427
-0.07(-0.26%)
Feb 24, 2015
25.47
26.16
25.34
25.80
2,753,223
+0.38(+1.50%)
Feb 23, 2015
25.53
25.53
25.23
25.42
1,507,293
-0.11(-0.42%)
Feb 20, 2015
24.91
25.60
24.79
25.53
2,433,175
+0.50(+1.99%)
Feb 19, 2015
24.81
25.08
24.75
25.03
1,538,717
+0.10(+0.41%)
Feb 18, 2015
25.11
25.23
24.70
24.93
2,158,544
-0.32(-1.26%)
Feb 17, 2015
24.97
25.29
24.77
25.24
2,483,704
+0.20(+0.82%)
Feb 13, 2015
25.33
25.04
25.04
25.04
3,433,453
-0.25(-1.00%)
Feb 12, 2015
25.02
25.34
24.89
25.29
1,777,229
+0.27(+1.09%)
Feb 11, 2015
24.88
25.20
24.70
25.02
2,119,690
+0.01(+0.06%)
Feb 10, 2015
24.75
25.02
24.61
25.00
2,920,193
+0.51(+2.09%)
Feb 09, 2015
24.65
24.80
24.39
24.49
2,503,585
-0.36(-1.45%)
Feb 06, 2015
24.81
25.44
24.76
24.85
5,745,395
+0.34(+1.39%)
Feb 05, 2015
24.76
25.13
24.47
24.51
3,490,113
-0.19(-0.75%)
Feb 04, 2015
24.23
24.79
24.22
24.70
5,696,174
+0.47(+1.95%)
Feb 03, 2015
23.29
24.29
23.29
24.22
4,511,567
+1.14(+4.93%)
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
.