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 (%)
Sep 30, 2015
25.37
25.79
25.23
25.70
3,246,010
+0.77(+3.09%)
Sep 29, 2015
24.68
25.07
24.35
24.93
2,960,871
+0.26(+1.07%)
Sep 28, 2015
25.61
25.70
24.51
24.67
2,917,723
-1.17(-4.53%)
Sep 25, 2015
25.58
26.10
25.46
25.84
4,281,816
+0.67(+2.68%)
Sep 24, 2015
25.21
25.37
24.81
25.16
3,700,075
-0.44(-1.72%)
Sep 23, 2015
25.43
25.77
25.21
25.60
1,994,511
+0.12(+0.46%)
Sep 22, 2015
25.42
25.83
25.14
25.49
3,682,747
-0.50(-1.92%)
Sep 21, 2015
25.68
26.22
25.58
25.98
3,192,178
+0.55(+2.15%)
Sep 18, 2015
25.87
25.88
25.37
25.44
6,498,571
-0.90(-3.41%)
Sep 17, 2015
27.10
27.59
26.26
26.34
5,529,574
-0.75(-2.77%)
Sep 16, 2015
27.08
27.21
26.69
27.09
2,532,245
+0.08(+0.29%)
Sep 15, 2015
26.16
27.12
26.09
27.01
3,429,022
+0.93(+3.56%)
Sep 14, 2015
26.38
26.45
25.94
26.08
2,212,791
-0.38(-1.44%)
Sep 11, 2015
26.32
26.54
26.11
26.46
1,996,845
-0.10(-0.37%)
Sep 10, 2015
26.37
26.84
26.10
26.56
2,340,926
+0.23(+0.89%)
Sep 09, 2015
27.29
27.51
26.27
26.33
4,586,394
-0.29(-1.10%)
Sep 08, 2015
25.97
26.82
25.72
26.62
5,645,995
+1.85(+7.49%)
Sep 04, 2015
24.57
24.76
24.76
24.76
3,581,794
-0.23(-0.94%)
Sep 03, 2015
24.89
25.58
24.72
25.00
3,840,746
+0.21(+0.87%)
Sep 02, 2015
24.88
25.19
24.19
24.78
2,622,659
+0.38(+1.56%)
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
.