Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
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, 2012
10.46
10.46
10.28
10.38
1,781,063
-0.10(-0.93%)
Apr 27, 2012
10.47
10.50
10.27
10.47
2,745,047
+0.06(+0.56%)
Apr 26, 2012
10.41
10.73
10.35
10.42
6,031,016
+0.00(+0.00%)
Apr 25, 2012
10.26
10.44
10.20
10.42
4,732,932
+0.25(+2.50%)
Apr 24, 2012
10.02
10.23
10.01
10.16
6,000,273
+0.14(+1.36%)
Apr 23, 2012
10.11
10.15
9.966
10.02
8,789,741
-0.20(-1.96%)
Apr 20, 2012
10.15
10.40
9.976
10.22
18,087,734
+0.59(+6.08%)
Apr 19, 2012
9.781
9.898
9.532
9.639
6,826,248
-0.09(-0.90%)
Apr 18, 2012
9.810
9.830
9.634
9.727
3,884,283
-0.14(-1.43%)
Apr 17, 2012
9.791
9.986
9.742
9.869
2,757,611
+0.20(+2.02%)
Apr 16, 2012
9.996
10.10
9.488
9.673
9,433,448
-0.15(-1.49%)
Apr 13, 2012
10.37
10.39
9.742
9.820
10,254,320
-0.59(-5.63%)
Apr 12, 2012
10.11
10.43
10.06
10.41
2,977,884
+0.34(+3.34%)
Apr 11, 2012
10.01
10.20
9.957
10.07
3,935,361
+0.26(+2.64%)
Apr 10, 2012
10.06
10.22
9.776
9.810
5,048,068
-0.32(-3.18%)
Apr 09, 2012
10.17
10.22
9.947
10.13
3,166,677
-0.27(-2.63%)
Apr 05, 2012
10.38
10.49
10.33
10.41
2,005,073
-0.03(-0.28%)
Apr 04, 2012
10.63
10.71
10.43
10.43
3,542,780
-0.35(-3.26%)
Apr 03, 2012
10.80
10.85
10.52
10.79
4,209,855
-0.04(-0.36%)
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
.