The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

ETrade Financial

  • ETFC
  • NASDAQ
  • Financial Services
  • Latest 21.35
  • Currency US$
  • Change -0.05
  • Percent Change -0.234 %
  • Volume 2,866,578
  • Mon Jul 21, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 21.35 Last Trade: Jul 21, 2014
Date High Low Open Close Volume
Jul 21 21.37 20.94 20.99 21.35 2,866,578
Jul 18 21.50 20.70 20.72 21.40 4,179,358
Jul 17 21.30 20.64 21.02 20.68 3,558,238
Jul 16 21.47 21.00 21.30 21.12 4,204,573
Jul 15 21.73 21.19 21.56 21.30 2,574,401
Jul 14 22.04 21.42 21.91 21.42 3,174,645
Jul 11 21.74 21.20 21.34 21.67 2,650,757
Jul 10 21.59 20.76 20.92 21.43 3,225,210
Jul 9 21.89 21.39 21.80 21.51 4,259,662
Jul 8 22.44 21.59 22.36 21.79 5,094,085
Jul 7 22.73 22.19 22.38 22.45 4,446,881
Jul 3 22.95 22.35 22.41 22.77 4,492,938
Jul 2 22.20 21.52 21.52 22.14 6,543,519
Jul 1 21.93 21.22 21.32 21.66 5,714,734
Jun 30 21.36 21.12 21.21 21.26 4,591,249
Jun 27 21.28 20.83 20.83 21.21 6,558,963
Jun 26 21.04 20.55 20.89 20.96 3,668,031
Jun 25 21.28 20.55 20.67 20.95 4,948,552
Jun 24 21.25 20.70 20.83 20.85 5,103,254
Jun 23 21.34 20.96 21.28 20.97 3,797,701
Jun 20 21.47 21.20 21.46 21.24 5,210,973
Jun 19 21.97 21.22 21.95 21.28 6,827,328
Jun 18 22.06 21.45 21.81 21.87 5,549,649
Jun 17 22.19 20.37 20.37 22.00 9,428,503
Jun 16 20.55 19.97 20.07 20.42 4,308,953
Jun 13 20.42 19.97 20.06 20.17 3,813,157
Jun 12 20.59 19.97 20.41 20.02 3,679,412
Jun 11 20.78 20.29 20.64 20.48 3,788,089
Jun 10 21.13 20.52 21.08 20.83 3,880,544
Jun 9 21.22 20.60 20.67 21.15 4,957,725