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
Etsy Inc
(NQ:
ETSY
)
64.91
-0.29 (-0.44%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 2024
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 (%)
Dec 31, 2015
8.390
8.260
8.260
8.260
1,213,000
-0.22(-2.59%)
Dec 30, 2015
8.450
8.510
8.370
8.480
813,620
-0.03(-0.35%)
Dec 29, 2015
8.520
8.600
8.230
8.510
793,061
-0.01(-0.12%)
Dec 28, 2015
8.840
8.920
8.400
8.520
1,065,568
-0.40(-4.48%)
Dec 24, 2015
8.810
8.920
8.920
8.920
335,400
+0.08(+0.90%)
Dec 23, 2015
8.830
9.100
8.755
8.840
705,896
+0.06(+0.68%)
Dec 22, 2015
8.100
8.790
8.000
8.780
1,003,465
+0.07(+0.80%)
Dec 21, 2015
8.710
8.757
8.415
8.710
658,430
+0.09(+1.04%)
Dec 18, 2015
9.550
9.630
8.605
8.620
2,215,943
-0.97(-10.11%)
Dec 17, 2015
9.760
9.950
9.560
9.590
706,440
-0.20(-2.04%)
Dec 16, 2015
9.620
9.880
9.520
9.790
1,272,860
+0.28(+2.94%)
Dec 15, 2015
9.540
9.700
9.250
9.510
2,131,844
+0.48(+5.32%)
Dec 14, 2015
8.630
9.050
8.630
9.030
749,430
+0.17(+1.92%)
Dec 11, 2015
9.150
9.230
8.680
8.860
949,968
-0.38(-4.11%)
Dec 10, 2015
9.390
9.520
9.070
9.240
687,314
-0.19(-2.01%)
Dec 09, 2015
9.500
9.680
8.877
9.430
1,356,504
-0.08(-0.84%)
Dec 08, 2015
9.300
9.590
8.710
9.510
1,567,463
+0.04(+0.42%)
Dec 07, 2015
9.310
9.600
9.020
9.470
1,443,512
+0.20(+2.16%)
Dec 04, 2015
9.290
9.350
8.755
9.270
914,169
+0.07(+0.76%)
Dec 03, 2015
9.330
9.360
9.010
9.200
604,031
-0.03(-0.33%)
Dec 02, 2015
9.240
9.460
9.190
9.230
453,028
-0.05(-0.54%)
Dec 01, 2015
9.310
9.310
9.210
9.280
491,492
-0.03(-0.32%)
Nov 30, 2015
9.310
9.390
8.870
9.310
1,203,215
+0.02(+0.22%)
Nov 27, 2015
9.300
9.340
9.210
9.290
259,454
+0.05(+0.54%)
Nov 25, 2015
8.950
9.240
9.240
9.240
667,300
+0.33(+3.70%)
Nov 24, 2015
8.860
9.000
8.500
8.910
573,995
+0.01(+0.11%)
Nov 23, 2015
8.510
8.900
8.440
8.900
644,351
+0.43(+5.08%)
Nov 20, 2015
8.700
8.770
8.450
8.470
826,262
-0.25(-2.87%)
Nov 19, 2015
8.660
8.800
8.520
8.720
563,786
+0.00(+0.00%)
Nov 18, 2015
8.720
8.975
8.520
8.720
565,636
-0.09(-1.02%)
Nov 17, 2015
8.850
8.990
8.660
8.810
439,917
+0.03(+0.34%)
Nov 16, 2015
8.670
8.920
8.500
8.780
642,034
+0.09(+1.04%)
Nov 13, 2015
8.850
8.940
8.610
8.690
846,123
-0.25(-2.80%)
Nov 12, 2015
8.720
9.170
8.625
8.940
1,016,817
-0.02(-0.22%)
Nov 11, 2015
8.900
9.000
8.310
8.960
1,558,374
+0.47(+5.54%)
Nov 10, 2015
8.710
8.725
7.910
8.490
4,039,690
-0.31(-3.52%)
Nov 09, 2015
8.910
9.340
8.790
8.800
982,585
-0.41(-4.45%)
Nov 06, 2015
9.500
9.650
8.950
9.210
2,185,468
-0.75(-7.53%)
Nov 05, 2015
10.05
10.29
9.890
9.960
695,688
-0.01(-0.10%)
Nov 04, 2015
10.53
10.73
9.790
9.970
2,373,799
-1.06(-9.61%)
Nov 03, 2015
10.74
11.25
10.60
11.03
2,045,767
+0.34(+3.18%)
Nov 02, 2015
10.77
10.90
10.31
10.69
1,358,872
-0.21(-1.93%)
Oct 30, 2015
10.99
11.07
10.75
10.90
370,898
-0.01(-0.09%)
Oct 29, 2015
11.09
11.23
10.80
10.91
748,142
-0.18(-1.62%)
Oct 28, 2015
10.95
11.14
10.65
11.09
776,249
+0.11(+1.00%)
Oct 27, 2015
11.42
11.49
10.80
10.98
1,157,191
-0.29(-2.57%)
Oct 26, 2015
11.07
11.43
10.76
11.27
704,659
+0.09(+0.81%)
Oct 23, 2015
11.54
11.67
10.86
11.18
588,642
-0.21(-1.84%)
Oct 22, 2015
10.69
11.58
10.54
11.39
660,060
+0.71(+6.65%)
Oct 21, 2015
11.31
11.63
10.62
10.68
1,023,279
-0.66(-5.82%)
Oct 20, 2015
11.19
12.26
11.19
11.34
2,070,970
+0.40(+3.66%)
Oct 19, 2015
10.89
11.04
10.53
10.94
1,050,677
-0.05(-0.45%)
Oct 16, 2015
11.00
11.14
10.65
10.99
1,187,684
-0.04(-0.36%)
Oct 15, 2015
10.57
11.25
10.29
11.03
2,087,125
+0.04(+0.36%)
Oct 14, 2015
11.84
11.88
10.82
10.99
1,091,111
-0.61(-5.26%)
Oct 13, 2015
12.25
13.19
11.52
11.60
1,466,542
-0.71(-5.77%)
Oct 12, 2015
13.67
13.67
12.21
12.31
610,748
-1.55(-11.18%)
Oct 09, 2015
13.63
14.07
13.15
13.86
290,006
+0.29(+2.14%)
Oct 08, 2015
13.27
13.95
13.20
13.57
902,394
-0.61(-4.30%)
Oct 07, 2015
14.10
14.70
13.96
14.18
299,129
+0.11(+0.78%)
Oct 06, 2015
14.74
14.88
13.64
14.07
385,901
-0.59(-4.02%)
Oct 05, 2015
14.38
15.11
14.05
14.66
261,402
+0.34(+2.37%)
Oct 02, 2015
14.08
14.57
13.89
14.32
394,217
+0.17(+1.20%)
Oct 01, 2015
13.91
14.35
13.43
14.15
315,892
+0.46(+3.36%)
Sep 30, 2015
14.00
14.19
13.31
13.69
500,820
-0.13(-0.94%)
Sep 29, 2015
13.94
14.20
13.52
13.82
540,583
-0.06(-0.43%)
Sep 28, 2015
14.12
14.37
13.86
13.88
592,046
-0.23(-1.63%)
Sep 25, 2015
15.13
15.29
14.00
14.11
425,515
-0.87(-5.81%)
Sep 24, 2015
14.39
14.99
14.16
14.98
244,146
+0.37(+2.53%)
Sep 23, 2015
15.16
15.34
14.34
14.61
341,399
-0.57(-3.75%)
Sep 22, 2015
15.50
15.99
15.10
15.18
393,386
-0.72(-4.53%)
Sep 21, 2015
15.44
16.73
15.17
15.90
897,399
+0.50(+3.25%)
Sep 18, 2015
15.28
15.70
14.90
15.40
617,239
-0.21(-1.35%)
Sep 17, 2015
14.32
15.66
14.32
15.61
643,488
+1.22(+8.48%)
Sep 16, 2015
14.53
14.66
14.14
14.39
207,256
-0.21(-1.44%)
Sep 15, 2015
14.48
14.76
14.38
14.60
189,978
+0.22(+1.53%)
Sep 14, 2015
14.17
14.50
13.98
14.38
209,887
+0.07(+0.49%)
Sep 11, 2015
14.08
14.38
13.96
14.31
270,272
+0.08(+0.56%)
Sep 10, 2015
13.89
14.30
13.87
14.23
336,975
+0.24(+1.72%)
Sep 09, 2015
14.54
14.60
13.90
13.99
516,774
-0.37(-2.58%)
Sep 08, 2015
14.57
14.65
14.08
14.36
252,115
+0.15(+1.06%)
Sep 04, 2015
13.90
14.21
14.21
14.21
297,800
+0.19(+1.36%)
Sep 03, 2015
14.26
14.79
13.94
14.02
398,438
-0.33(-2.30%)
Sep 02, 2015
14.23
14.56
13.88
14.35
431,796
+0.29(+2.06%)
Sep 01, 2015
13.84
14.45
13.80
14.06
440,741
-0.27(-1.88%)
Aug 31, 2015
14.61
14.88
13.88
14.33
782,887
-0.49(-3.31%)
Aug 28, 2015
14.22
15.19
14.12
14.82
661,493
+0.53(+3.71%)
Aug 27, 2015
13.25
14.31
13.19
14.29
838,406
+1.25(+9.59%)
Aug 26, 2015
13.20
13.30
12.63
13.04
580,913
+0.17(+1.32%)
Aug 25, 2015
13.90
14.00
12.84
12.87
638,717
-0.06(-0.46%)
Aug 24, 2015
12.58
13.68
11.85
12.93
1,002,612
-0.53(-3.94%)
Aug 21, 2015
13.91
14.11
13.25
13.46
1,224,424
-0.79(-5.54%)
Aug 20, 2015
14.61
14.96
13.80
14.25
853,919
-0.73(-4.87%)
Aug 19, 2015
15.68
16.03
14.93
14.98
845,062
-0.88(-5.55%)
Aug 18, 2015
17.16
17.47
15.78
15.86
793,448
-1.49(-8.59%)
Aug 17, 2015
17.54
17.64
16.60
17.35
1,132,284
+0.27(+1.58%)
Aug 14, 2015
17.07
17.65
16.65
17.08
1,143,199
+0.09(+0.53%)
Aug 13, 2015
16.99
17.73
16.45
16.99
1,288,571
+0.11(+0.65%)
Aug 12, 2015
16.00
18.57
15.56
16.88
2,097,513
+0.87(+5.43%)
Aug 11, 2015
14.19
16.10
13.86
16.01
1,201,173
+1.72(+12.04%)
Aug 10, 2015
13.52
14.34
13.30
14.29
680,611
+0.85(+6.32%)
Aug 07, 2015
13.54
13.77
13.21
13.44
1,104,970
-0.15(-1.10%)
Aug 06, 2015
13.82
13.90
13.06
13.59
2,054,276
-0.19(-1.38%)
Aug 05, 2015
15.62
16.28
13.63
13.78
4,140,866
-5.45(-28.34%)
Aug 04, 2015
20.36
20.59
18.81
19.23
3,028,600
-1.27(-6.20%)
Aug 03, 2015
21.00
21.48
19.85
20.50
1,829,680
-0.34(-1.63%)
Jul 31, 2015
21.30
21.90
20.41
20.84
1,922,560
-0.36(-1.70%)
Jul 30, 2015
18.96
21.66
18.90
21.20
2,323,709
+2.22(+11.70%)
Jul 29, 2015
18.70
19.45
18.27
18.98
874,734
+0.33(+1.77%)
Jul 28, 2015
18.47
19.15
18.31
18.65
955,761
+0.35(+1.91%)
Jul 27, 2015
19.28
19.47
18.16
18.30
645,512
-1.01(-5.23%)
Jul 24, 2015
18.31
19.89
18.16
19.31
1,292,397
+0.87(+4.72%)
Jul 23, 2015
18.37
19.14
17.77
18.44
1,156,152
-0.01(-0.05%)
Jul 22, 2015
18.82
19.46
18.02
18.45
869,429
-0.53(-2.79%)
Jul 21, 2015
19.55
20.38
18.61
18.98
1,734,628
-0.58(-2.97%)
Jul 20, 2015
20.44
20.97
18.92
19.56
3,561,156
-2.42(-11.01%)
Jul 17, 2015
16.94
23.44
16.57
21.98
11,961,130
+5.15(+30.60%)
Jul 16, 2015
16.90
17.30
16.32
16.83
987,952
+0.01(+0.06%)
Jul 15, 2015
16.58
17.15
16.41
16.82
1,070,849
+0.31(+1.88%)
Jul 14, 2015
16.10
17.02
16.00
16.51
520,176
+0.48(+2.99%)
Jul 13, 2015
16.65
16.90
15.62
16.03
715,285
-0.50(-3.02%)
Jul 10, 2015
16.25
17.29
15.82
16.53
1,260,259
+0.33(+2.04%)
Jul 09, 2015
14.61
16.25
14.60
16.20
1,937,262
+1.65(+11.34%)
Jul 08, 2015
13.17
14.56
13.10
14.55
961,003
+1.23(+9.23%)
Jul 07, 2015
13.51
13.53
13.00
13.32
1,030,716
-0.08(-0.60%)
Jul 06, 2015
13.46
13.46
12.80
13.40
1,435,040
+0.13(+0.98%)
Jul 02, 2015
14.00
13.27
13.27
13.27
1,977,500
-0.74(-5.28%)
Jul 01, 2015
14.13
14.48
13.96
14.01
1,764,880
-0.04(-0.28%)
Jun 30, 2015
14.30
14.42
13.95
14.05
1,509,222
-0.18(-1.26%)
Jun 29, 2015
14.00
14.31
13.91
14.23
1,251,403
-0.02(-0.14%)
Jun 26, 2015
14.28
14.57
13.95
14.25
4,215,946
-0.65(-4.36%)
Jun 25, 2015
14.43
14.96
14.20
14.90
873,812
+0.51(+3.54%)
Jun 24, 2015
14.33
14.59
14.17
14.39
842,452
+0.05(+0.35%)
Jun 23, 2015
14.45
14.80
14.13
14.34
916,859
-0.08(-0.55%)
Jun 22, 2015
14.38
14.72
13.78
14.42
1,537,430
+0.11(+0.77%)
Jun 19, 2015
15.26
15.39
14.30
14.31
2,590,318
-1.02(-6.65%)
Jun 18, 2015
15.77
15.83
14.90
15.33
1,386,563
-0.44(-2.79%)
Jun 17, 2015
16.30
16.49
15.65
15.77
1,427,871
-0.52(-3.19%)
Jun 16, 2015
16.51
16.89
16.20
16.29
767,566
-0.03(-0.18%)
Jun 15, 2015
16.20
17.10
16.14
16.32
1,088,417
-0.32(-1.92%)
Jun 12, 2015
16.75
17.14
16.32
16.64
747,291
-0.22(-1.30%)
Jun 11, 2015
17.08
17.68
16.75
16.86
1,418,064
+0.08(+0.48%)
Jun 10, 2015
16.05
18.42
16.01
16.78
3,379,287
+0.79(+4.94%)
Jun 09, 2015
15.11
16.25
15.01
15.99
2,273,400
+1.13(+7.60%)
Jun 08, 2015
14.95
15.13
14.68
14.86
501,635
-0.17(-1.13%)
Jun 05, 2015
15.15
15.28
14.64
15.03
712,415
-0.04(-0.27%)
Jun 04, 2015
15.25
15.63
15.00
15.07
807,976
-0.25(-1.63%)
Jun 03, 2015
15.70
15.87
14.96
15.32
1,432,977
-0.54(-3.40%)
Jun 02, 2015
15.98
16.10
15.73
15.86
763,034
-0.19(-1.18%)
Jun 01, 2015
16.76
16.77
16.00
16.05
858,070
-0.71(-4.24%)
May 29, 2015
17.00
17.10
16.50
16.76
940,363
-0.28(-1.64%)
May 28, 2015
16.95
17.10
16.72
17.04
489,191
-0.02(-0.12%)
May 27, 2015
17.02
17.63
16.85
17.06
878,589
-0.03(-0.18%)
May 26, 2015
16.59
17.30
16.18
17.09
1,798,475
-0.08(-0.47%)
May 22, 2015
17.82
17.17
17.17
17.17
2,012,100
-0.34(-1.94%)
May 21, 2015
17.37
17.69
16.91
17.51
2,319,080
+0.31(+1.80%)
May 20, 2015
16.90
17.32
15.70
17.20
11,105,096
-3.80(-18.10%)
May 19, 2015
20.56
21.31
19.66
21.00
2,001,610
+0.44(+2.14%)
May 18, 2015
19.51
20.75
19.15
20.56
1,211,067
+0.51(+2.54%)
May 15, 2015
20.56
20.82
19.51
20.05
1,177,791
-0.55(-2.67%)
May 14, 2015
19.83
20.75
19.62
20.60
1,044,166
+0.77(+3.88%)
May 13, 2015
20.50
20.78
19.50
19.83
1,536,009
-0.74(-3.60%)
May 12, 2015
21.23
21.41
20.36
20.57
1,140,278
-0.28(-1.34%)
May 11, 2015
20.71
21.47
20.30
20.85
2,115,351
-1.86(-8.19%)
May 08, 2015
23.93
24.10
22.50
22.71
784,007
-0.98(-4.14%)
May 07, 2015
23.40
24.42
22.71
23.69
616,630
+0.29(+1.24%)
May 06, 2015
24.15
25.42
23.03
23.40
1,290,653
-0.75(-3.11%)
May 05, 2015
23.22
24.32
21.90
24.15
1,065,805
+0.91(+3.92%)
May 04, 2015
21.75
23.29
21.75
23.24
648,130
+1.49(+6.85%)
May 01, 2015
22.25
23.00
21.27
21.75
687,379
-0.49(-2.20%)
Apr 30, 2015
22.66
23.18
21.82
22.24
1,221,650
-0.18(-0.80%)
Apr 29, 2015
24.49
24.97
22.32
22.42
1,674,691
-2.07(-8.45%)
Apr 28, 2015
25.75
25.90
24.18
24.49
954,977
-1.41(-5.44%)
Apr 27, 2015
25.70
26.47
25.21
25.90
731,504
+0.32(+1.25%)
Apr 24, 2015
25.55
25.70
25.00
25.58
532,833
-0.04(-0.16%)
Apr 23, 2015
24.93
25.74
24.08
25.62
1,299,238
+0.50(+1.99%)
Apr 22, 2015
26.00
26.24
24.95
25.12
1,442,915
-0.63(-2.45%)
Apr 21, 2015
24.97
26.04
24.56
25.75
2,185,057
+0.85(+3.41%)
Apr 20, 2015
28.77
28.90
24.87
24.90
3,075,896
-2.68(-9.72%)
Apr 17, 2015
29.77
30.30
26.51
27.58
3,965,469
-2.42(-8.07%)
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
.