|
 E*TRADE Financial - [Ticker: ETFC] |     | | Last Trade | 53.71 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | +1.42 (+1.03%) | Open | 53.55 | | High | 53.85 | Low | 53.11 | | Volume | 69,117 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 43.61 x 900 - 43.62 x 600 | | Former Close | 52.29 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ETFC quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 7,281,500 | 26.87 | 28.25 | 26.00 | 28.06 | 00:00:00 | | 2000-01-04 | 7,104,200 | 28.00 | 29.87 | 27.25 | 27.31 | 00:00:00 | | 2000-01-05 | 6,909,500 | 27.19 | 27.25 | 25.25 | 26.12 | 00:00:00 | | 2000-01-06 | 5,135,600 | 26.50 | 27.75 | 26.00 | 26.37 | 00:00:00 | | 2000-01-07 | 3,774,700 | 26.12 | 26.94 | 26.00 | 26.69 | 00:00:00 | | 2000-01-10 | 4,996,500 | 27.44 | 28.50 | 26.69 | 28.06 | 00:00:00 | | 2000-01-11 | 5,057,000 | 28.06 | 28.06 | 26.50 | 26.69 | 00:00:00 | | 2000-01-12 | 8,077,700 | 26.62 | 27.37 | 25.69 | 26.06 | 00:00:00 | | 2000-01-13 | 7,810,600 | 26.00 | 28.37 | 25.25 | 28.06 | 00:00:00 | | 2000-01-14 | 6,830,600 | 28.56 | 29.00 | 27.25 | 28.75 | 00:00:00 | | 2000-01-18 | 5,922,500 | 28.37 | 29.62 | 27.50 | 27.94 | 00:00:00 | | 2000-01-19 | 10,739,800 | 29.20 | 29.25 | 26.06 | 26.19 | 00:00:00 | | 2000-01-20 | 8,461,200 | 26.75 | 26.75 | 25.00 | 25.06 | 00:00:00 | | 2000-01-21 | 8,612,300 | 25.12 | 25.20 | 22.87 | 23.56 | 00:00:00 | | 2000-01-24 | 7,279,900 | 23.81 | 24.44 | 23.25 | 23.31 | 00:00:00 | | 2000-01-25 | 9,924,100 | 23.56 | 23.62 | 22.06 | 22.56 | 00:00:00 | | 2000-01-26 | 9,812,900 | 22.50 | 24.62 | 22.06 | 24.28 | 00:00:00 | | 2000-01-27 | 5,318,600 | 24.69 | 24.87 | 22.31 | 23.37 | 00:00:00 | | 2000-01-28 | 5,008,100 | 23.00 | 23.37 | 22.44 | 22.62 | 00:00:00 | | 2000-01-31 | 9,918,700 | 22.81 | 22.87 | 20.94 | 21.06 | 00:00:00 | | 2000-02-01 | 17,949,800 | 21.12 | 21.25 | 19.37 | 19.94 | 00:00:00 | | 2000-02-02 | 21,838,500 | 19.62 | 21.25 | 19.19 | 20.25 | 00:00:00 | | 2000-02-03 | 15,538,600 | 20.81 | 22.31 | 20.62 | 22.00 | 00:00:00 | | 2000-02-04 | 9,669,900 | 22.37 | 23.62 | 21.50 | 21.81 | 00:00:00 | | 2000-02-07 | 8,173,100 | 23.12 | 23.50 | 22.69 | 22.75 | 00:00:00 | | 2000-02-08 | 7,013,800 | 23.50 | 23.69 | 22.81 | 23.00 | 00:00:00 | | 2000-02-09 | 5,909,900 | 23.12 | 23.25 | 21.75 | 21.87 | 00:00:00 | | 2000-02-10 | 4,145,600 | 22.50 | 22.50 | 21.50 | 22.00 | 00:00:00 | | 2000-02-11 | 3,432,900 | 21.69 | 22.00 | 21.19 | 21.37 | 00:00:00 | | 2000-02-14 | 3,929,600 | 21.94 | 21.94 | 21.00 | 21.50 | 00:00:00 | | 2000-02-15 | 6,529,700 | 21.50 | 22.75 | 21.00 | 22.44 | 00:00:00 | | 2000-02-16 | 4,744,000 | 22.31 | 22.37 | 21.12 | 21.37 | 00:00:00 | | 2000-02-17 | 3,604,100 | 21.25 | 22.12 | 21.19 | 21.44 | 00:00:00 | | 2000-02-18 | 3,797,800 | 21.31 | 22.12 | 20.50 | 20.50 | 00:00:00 | | 2000-02-22 | 5,658,800 | 20.37 | 21.25 | 20.00 | 20.00 | 00:00:00 | | 2000-02-23 | 9,893,600 | 20.19 | 22.25 | 20.06 | 22.12 | 00:00:00 | | 2000-02-24 | 7,341,100 | 22.37 | 22.75 | 21.19 | 21.62 | 00:00:00 | | 2000-02-25 | 5,662,800 | 21.69 | 22.56 | 21.50 | 22.25 | 00:00:00 | | 2000-02-28 | 8,811,600 | 23.25 | 23.77 | 22.62 | 22.87 | 00:00:00 | | 2000-02-29 | 17,798,400 | 24.19 | 25.31 | 24.00 | 24.62 | 00:00:00 | | 2000-03-01 | 16,584,000 | 25.87 | 27.06 | 25.56 | 26.19 | 00:00:00 | | 2000-03-02 | 7,836,900 | 27.00 | 27.25 | 24.37 | 25.00 | 00:00:00 | | 2000-03-03 | 4,484,600 | 25.87 | 26.00 | 25.25 | 25.56 | 00:00:00 | | 2000-03-06 | 8,631,300 | 25.87 | 27.06 | 25.31 | 26.56 | 00:00:00 | | 2000-03-07 | 6,367,400 | 27.00 | 27.25 | 24.87 | 24.87 | 00:00:00 | | 2000-03-08 | 5,394,800 | 25.06 | 25.87 | 23.06 | 24.62 | 00:00:00 | | 2000-03-09 | 5,336,500 | 24.94 | 26.06 | 23.62 | 25.69 | 00:00:00 | | 2000-03-10 | 8,054,200 | 25.00 | 27.12 | 24.87 | 26.50 | 00:00:00 | | 2000-03-13 | 5,309,800 | 24.87 | 26.50 | 24.50 | 25.75 | 00:00:00 | | 2000-03-14 | 9,966,700 | 26.94 | 27.94 | 24.94 | 25.06 | 00:00:00 | | 2000-03-15 | 5,812,000 | 25.37 | 26.00 | 24.75 | 25.87 | 00:00:00 | | 2000-03-16 | 4,942,400 | 25.94 | 26.50 | 24.94 | 26.19 | 00:00:00 | | 2000-03-17 | 19,473,300 | 26.37 | 29.50 | 25.75 | 29.25 | 00:00:00 | | 2000-03-20 | 10,307,600 | 29.87 | 30.12 | 28.00 | 28.44 | 00:00:00 | | 2000-03-21 | 5,831,100 | 28.37 | 28.50 | 26.50 | 27.62 | 00:00:00 | | 2000-03-22 | 6,372,300 | 28.12 | 28.97 | 27.69 | 28.62 | 00:00:00 | | 2000-03-23 | 6,478,900 | 28.31 | 29.12 | 27.75 | 27.87 | 00:00:00 | | 2000-03-24 | 22,061,400 | 28.56 | 32.63 | 28.50 | 32.00 | 00:00:00 | | 2000-03-27 | 10,744,800 | 32.63 | 34.25 | 31.87 | 32.63 | 00:00:00 | | 2000-03-28 | 5,461,000 | 32.56 | 33.00 | 30.50 | 30.69 | 00:00:00 | | 2000-03-29 | 7,282,800 | 31.00 | 31.81 | 29.00 | 29.50 | 00:00:00 | | 2000-03-30 | 6,523,100 | 28.25 | 29.87 | 27.75 | 28.81 | 00:00:00 | | 2000-03-31 | 6,267,500 | 29.62 | 30.12 | 26.94 | 30.12 | 00:00:00 | | 2000-04-03 | 8,394,300 | 30.62 | 31.19 | 27.19 | 27.44 | 00:00:00 | | 2000-04-04 | 21,649,900 | 27.50 | 27.62 | 20.37 | 24.37 | 00:00:00 | | 2000-04-05 | 12,344,100 | 23.19 | 24.81 | 22.50 | 23.50 | 00:00:00 | | 2000-04-06 | 6,355,600 | 24.25 | 24.94 | 23.06 | 24.37 | 00:00:00 | | 2000-04-07 | 6,649,100 | 25.19 | 25.81 | 23.62 | 24.56 | 00:00:00 | | 2000-04-10 | 5,869,300 | 25.25 | 25.69 | 24.25 | 24.37 | 00:00:00 | | 2000-04-11 | 7,512,100 | 23.81 | 24.44 | 22.75 | 23.44 | 00:00:00 | | 2000-04-12 | 11,853,200 | 25.00 | 25.25 | 22.56 | 22.75 | 00:00:00 | | 2000-04-13 | 8,264,900 | 23.81 | 24.56 | 22.00 | 22.12 | 00:00:00 | | 2000-04-14 | 12,681,700 | 21.44 | 21.75 | 18.87 | 19.19 | 00:00:00 | | 2000-04-17 | 13,388,500 | 17.87 | 19.56 | 16.06 | 18.19 | 00:00:00 | | 2000-04-18 | 12,181,200 | 19.12 | 21.94 | 18.25 | 21.50 | 00:00:00 | | 2000-04-19 | 6,778,300 | 21.62 | 21.75 | 20.44 | 20.56 | 00:00:00 | | 2000-04-20 | 4,858,300 | 21.00 | 21.37 | 19.69 | 20.12 | 00:00:00 | | 2000-04-24 | 5,210,100 | 19.06 | 20.19 | 18.44 | 20.06 | 00:00:00 | | 2000-04-25 | 6,087,500 | 20.44 | 21.19 | 20.06 | 20.87 | 00:00:00 | | 2000-04-26 | 3,436,800 | 21.19 | 21.25 | 20.00 | 20.00 | 00:00:00 | | 2000-04-27 | 7,804,000 | 19.25 | 21.94 | 19.00 | 21.87 | 00:00:00 | | 2000-04-28 | 4,331,000 | 22.06 | 22.62 | 21.37 | 21.50 | 00:00:00 | | 2000-05-01 | 4,428,400 | 21.87 | 21.87 | 20.75 | 20.81 | 00:00:00 | | 2000-05-02 | 4,034,800 | 20.31 | 20.44 | 19.62 | 19.62 | 00:00:00 | | 2000-05-03 | 4,024,300 | 19.44 | 19.50 | 18.81 | 19.31 | 00:00:00 | | 2000-05-04 | 4,726,000 | 19.56 | 20.31 | 19.31 | 20.00 | 00:00:00 | | 2000-05-05 | 4,441,800 | 19.94 | 20.37 | 19.50 | 19.81 | 00:00:00 | | 2000-05-08 | 4,517,100 | 19.81 | 21.00 | 19.75 | 20.94 | 00:00:00 | | 2000-05-09 | 6,337,100 | 20.81 | 21.50 | 20.31 | 20.75 | 00:00:00 | | 2000-05-10 | 7,398,500 | 20.22 | 20.31 | 19.12 | 19.94 | 00:00:00 | | 2000-05-11 | 3,690,300 | 20.25 | 20.62 | 19.12 | 19.31 | 00:00:00 | | 2000-05-12 | 3,205,800 | 19.75 | 20.12 | 19.69 | 19.81 | 00:00:00 | | 2000-05-15 | 3,689,400 | 20.06 | 20.75 | 19.31 | 20.62 | 00:00:00 | | 2000-05-16 | 6,243,100 | 20.87 | 21.25 | 20.06 | 20.56 | 00:00:00 | | 2000-05-17 | 3,233,700 | 20.06 | 20.37 | 19.69 | 19.87 | 00:00:00 | | 2000-05-18 | 6,965,500 | 20.00 | 20.25 | 19.44 | 20.06 | 00:00:00 | | 2000-05-19 | 3,337,700 | 19.62 | 19.87 | 19.25 | 19.37 | 00:00:00 | | 2000-05-22 | 20,670,300 | 19.31 | 19.31 | 15.31 | 16.50 | 00:00:00 | | 2000-05-23 | 7,728,000 | 16.62 | 16.94 | 15.63 | 15.75 | 00:00:00 | | 2000-05-24 | 23,804,800 | 15.63 | 15.75 | 13.13 | 13.94 | 00:00:00 | | 2000-05-25 | 10,090,000 | 14.63 | 15.75 | 14.56 | 15.13 | 00:00:00 | | 2000-05-26 | 3,815,100 | 15.19 | 15.44 | 14.50 | 14.88 | 00:00:00 | | 2000-05-30 | 3,900,000 | 15.13 | 16.00 | 14.94 | 15.94 | 00:00:00 | | 2000-05-31 | 5,243,500 | 15.81 | 16.62 | 15.31 | 15.56 | 00:00:00 | | 2000-06-01 | 4,834,900 | 15.56 | 16.62 | 15.19 | 16.37 | 00:00:00 | | 2000-06-02 | 6,793,000 | 17.87 | 18.81 | 17.87 | 18.37 | 00:00:00 | | 2000-06-05 | 3,153,700 | 18.25 | 19.00 | 17.56 | 17.94 | 00:00:00 | | 2000-06-06 | 3,120,200 | 17.94 | 18.12 | 16.87 | 16.87 | 00:00:00 | | 2000-06-07 | 8,009,600 | 18.25 | 19.25 | 17.50 | 19.25 | 00:00:00 | | 2000-06-08 | 4,197,200 | 19.31 | 19.44 | 17.75 | 17.94 | 00:00:00 | | 2000-06-09 | 1,836,100 | 18.44 | 18.75 | 17.87 | 18.19 | 00:00:00 | | 2000-06-12 | 2,996,700 | 18.19 | 18.31 | 17.50 | 17.56 | 00:00:00 | | 2000-06-13 | 4,097,400 | 17.50 | 17.81 | 16.75 | 17.19 | 00:00:00 | | 2000-06-14 | 4,817,300 | 17.25 | 17.31 | 16.37 | 16.62 | 00:00:00 | | 2000-06-15 | 3,901,900 | 16.75 | 17.50 | 16.37 | 17.12 | 00:00:00 | | 2000-06-16 | 4,334,600 | 17.44 | 17.62 | 17.00 | 17.62 | 00:00:00 | | 2000-06-19 | 3,088,300 | 17.44 | 18.00 | 17.06 | 17.87 | 00:00:00 | | 2000-06-20 | 3,003,100 | 18.06 | 18.50 | 17.81 | 18.25 | 00:00:00 | | 2000-06-21 | 3,086,300 | 18.12 | 18.69 | 17.50 | 17.87 | 00:00:00 | | 2000-06-22 | 1,886,200 | 18.06 | 18.12 | 17.31 | 17.31 | 00:00:00 | | 2000-06-23 | 2,482,300 | 17.56 | 17.56 | 17.00 | 17.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
