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 (%)
Sep 30, 2019
43.02
43.29
42.38
43.17
2,110,169
+0.42(+0.98%)
Sep 27, 2019
41.92
42.77
41.57
42.75
2,851,243
+1.26(+3.04%)
Sep 26, 2019
43.51
43.81
40.95
41.49
6,483,465
-2.10(-4.83%)
Sep 25, 2019
43.26
43.84
43.09
43.60
1,472,093
+0.16(+0.38%)
Sep 24, 2019
44.42
44.60
43.09
43.43
2,796,572
-0.88(-2.00%)
Sep 23, 2019
44.14
44.67
43.65
44.32
2,520,206
-0.06(-0.13%)
Sep 20, 2019
44.65
45.04
44.29
44.38
3,614,577
-0.16(-0.35%)
Sep 19, 2019
44.56
45.05
44.32
44.54
2,024,089
-0.26(-0.57%)
Sep 18, 2019
44.43
44.95
43.85
44.79
2,481,176
+0.17(+0.38%)
Sep 17, 2019
45.20
45.20
44.29
44.63
2,162,370
-0.69(-1.53%)
Sep 16, 2019
44.23
45.42
44.15
45.32
2,776,376
+0.54(+1.21%)
Sep 13, 2019
44.72
45.02
44.30
44.77
2,296,781
+0.47(+1.07%)
Sep 12, 2019
43.87
44.67
43.12
44.30
2,753,987
+0.20(+0.45%)
Sep 11, 2019
43.72
44.10
42.62
44.10
3,337,666
+0.52(+1.20%)
Sep 10, 2019
43.45
44.02
43.24
43.58
2,699,791
+0.38(+0.87%)
Sep 09, 2019
42.11
43.39
42.11
43.20
3,842,005
+0.79(+1.86%)
Sep 06, 2019
42.39
42.76
42.05
42.41
2,719,686
+0.00(+0.00%)
Sep 05, 2019
42.00
42.94
41.90
42.41
2,874,128
+1.28(+3.12%)
Sep 04, 2019
41.06
41.34
40.95
41.13
2,211,954
+0.60(+1.49%)
Sep 03, 2019
41.12
41.12
40.30
40.52
2,277,317
-0.72(-1.75%)
Aug 30, 2019
41.33
41.73
41.14
41.25
2,490,878
+0.30(+0.72%)
Aug 29, 2019
40.17
41.28
40.17
40.95
2,724,315
+1.17(+2.93%)
Aug 28, 2019
38.90
40.08
38.84
39.78
2,324,424
+0.61(+1.56%)
Aug 27, 2019
39.87
40.02
38.95
39.17
3,242,796
-0.71(-1.78%)
Aug 26, 2019
40.04
40.16
39.66
39.88
3,036,705
+0.26(+0.65%)
Aug 23, 2019
40.61
41.03
39.49
39.63
4,229,251
-1.20(-2.93%)
Aug 22, 2019
40.97
41.40
40.66
40.82
2,543,751
-0.08(-0.19%)
Aug 21, 2019
41.06
41.26
40.73
40.90
2,065,210
+0.12(+0.29%)
Aug 20, 2019
40.70
41.21
40.49
40.78
2,758,908
-0.24(-0.58%)
Aug 19, 2019
41.22
41.59
40.90
41.02
3,432,752
+0.41(+1.02%)
Aug 16, 2019
39.92
40.91
39.68
40.60
3,198,654
+0.97(+2.44%)
Aug 15, 2019
40.03
40.67
39.41
39.64
2,499,417
-0.12(-0.30%)
Aug 14, 2019
40.15
40.78
39.62
39.75
2,400,883
-1.51(-3.65%)
Aug 13, 2019
39.95
41.93
39.95
41.26
1,951,547
+0.75(+1.85%)
Aug 12, 2019
40.95
41.31
40.25
40.51
1,767,585
-1.06(-2.56%)
Aug 09, 2019
41.62
42.02
41.23
41.58
2,538,771
-0.97(-2.29%)
Aug 08, 2019
42.27
42.58
41.81
42.55
3,327,580
+0.61(+1.46%)
Aug 07, 2019
42.35
42.35
40.73
41.94
4,499,539
-1.52(-3.49%)
Aug 06, 2019
42.69
43.54
42.31
43.46
2,872,565
+0.92(+2.15%)
Aug 05, 2019
44.43
44.93
42.01
42.54
4,055,352
-2.84(-6.25%)
Aug 02, 2019
46.22
46.30
45.02
45.38
2,722,680
-0.91(-1.96%)
Aug 01, 2019
47.80
48.11
46.17
46.28
2,508,733
-1.76(-3.67%)
Jul 31, 2019
48.23
48.55
47.64
48.04
1,903,229
-0.17(-0.35%)
Jul 30, 2019
47.88
48.21
47.70
48.21
1,947,059
+0.01(+0.02%)
Jul 29, 2019
48.62
48.79
48.13
48.20
1,141,344
-0.54(-1.11%)
Jul 26, 2019
48.51
48.79
47.65
48.74
1,757,236
+0.38(+0.79%)
Jul 25, 2019
48.94
49.01
48.21
48.36
1,787,992
-0.60(-1.23%)
Jul 24, 2019
47.69
49.07
47.28
48.96
3,521,334
+1.07(+2.24%)
Jul 23, 2019
47.26
47.99
46.94
47.89
3,659,981
+1.01(+2.16%)
Jul 22, 2019
46.56
47.14
45.76
46.87
3,181,852
+0.25(+0.53%)
Jul 19, 2019
46.28
47.69
46.28
46.63
5,894,316
+0.83(+1.81%)
Jul 18, 2019
44.95
46.19
44.95
45.80
4,612,315
+0.78(+1.73%)
Jul 17, 2019
45.45
45.65
44.84
45.02
2,490,294
-0.67(-1.47%)
Jul 16, 2019
45.20
46.22
44.91
45.69
3,350,043
+0.75(+1.67%)
Jul 15, 2019
45.22
45.22
44.49
44.94
2,787,298
-0.11(-0.24%)
Jul 12, 2019
44.70
45.22
44.53
45.05
2,439,861
+0.48(+1.08%)
Jul 11, 2019
43.88
44.66
43.84
44.57
2,474,482
+0.70(+1.59%)
Jul 10, 2019
44.60
44.65
43.61
43.87
3,030,225
-0.74(-1.66%)
Jul 09, 2019
44.15
44.71
43.89
44.61
3,147,390
+0.19(+0.42%)
Jul 08, 2019
45.02
45.28
44.17
44.42
2,274,741
-1.02(-2.25%)
Jul 05, 2019
45.05
46.11
44.95
45.45
1,287,258
+0.61(+1.36%)
Jul 03, 2019
44.89
45.09
44.66
44.83
836,271
-0.03(-0.07%)
Jul 02, 2019
44.72
45.24
44.41
44.86
1,525,218
-0.33(-0.74%)
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
.