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, 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%)
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
.