TR4DER - E*TRADE Financial [ETFC] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	5,929,300	12.03	12.35	11.83	12.32	00:00:00
2004-04-23	3,943,900	12.33	12.35	12.10	12.16	00:00:00
2004-04-26	4,664,300	12.24	12.29	12.14	12.15	00:00:00
2004-04-27	3,231,700	12.11	12.32	12.11	12.22	00:00:00
2004-04-28	4,647,300	12.22	12.22	11.90	11.92	00:00:00
2004-04-29	6,608,400	12.01	12.03	11.45	11.56	00:00:00
2004-04-30	4,716,300	11.55	11.65	11.25	11.36	00:00:00
2004-05-03	5,907,200	11.30	11.76	11.26	11.69	00:00:00
2004-05-04	4,194,800	11.69	11.90	11.62	11.85	00:00:00
2004-05-05	2,855,200	11.85	12.04	11.70	11.73	00:00:00
2004-05-06	3,539,500	11.65	11.67	11.35	11.41	00:00:00
2004-05-07	5,194,900	11.34	11.50	11.03	11.11	00:00:00
2004-05-10	6,775,400	11.05	11.05	10.78	10.91	00:00:00
2004-05-11	2,735,700	10.95	11.19	10.95	11.15	00:00:00
2004-05-12	4,471,300	11.08	11.30	10.86	11.30	00:00:00
2004-05-13	2,820,100	11.29	11.43	11.05	11.08	00:00:00
2004-05-14	3,801,700	11.05	11.16	10.78	10.80	00:00:00
2004-05-17	3,783,000	10.75	10.80	10.57	10.68	00:00:00
2004-05-18	2,081,700	10.73	10.85	10.70	10.73	00:00:00
2004-05-19	5,055,600	10.95	11.23	10.94	11.03	00:00:00
2004-05-20	3,246,300	11.04	11.15	11.03	11.07	00:00:00
2004-05-21	4,127,500	11.25	11.25	10.95	10.99	00:00:00
2004-05-24	4,376,400	11.08	11.25	11.08	11.22	00:00:00
2004-05-25	7,694,800	11.21	11.35	10.94	11.34	00:00:00
2004-05-26	5,169,300	11.26	11.46	11.25	11.35	00:00:00
2004-05-27	3,977,000	11.36	11.36	11.14	11.31	00:00:00
2004-05-28	1,834,900	11.30	11.47	11.30	11.41	00:00:00
2004-06-01	2,192,400	11.41	11.48	11.30	11.40	00:00:00
2004-06-02	3,051,600	11.47	11.47	11.12	11.15	00:00:00
2004-06-03	3,212,800	11.03	11.13	10.93	11.03	00:00:00
2004-06-04	2,972,100	11.10	11.32	11.10	11.32	00:00:00
2004-06-07	4,654,300	11.32	11.60	11.27	11.58	00:00:00
2004-06-08	3,009,400	11.59	11.63	11.47	11.49	00:00:00
2004-06-09	5,455,700	11.40	11.40	11.00	11.03	00:00:00
2004-06-10	7,080,800	11.00	11.05	10.84	11.00	00:00:00
2004-06-14	2,576,600	10.90	10.93	10.82	10.83	00:00:00
2004-06-15	3,660,900	10.90	11.04	10.76	10.86	00:00:00
2004-06-16	3,878,800	10.86	11.08	10.70	10.79	00:00:00
2004-06-17	2,090,700	10.79	10.84	10.66	10.74	00:00:00
2004-06-18	2,867,300	10.66	10.98	10.65	10.91	00:00:00
2004-06-21	3,819,800	10.85	10.92	10.75	10.83	00:00:00
2004-06-22	4,464,600	10.74	10.93	10.69	10.91	00:00:00
2004-06-23	5,207,000	10.94	11.04	10.81	10.99	00:00:00
2004-06-24	4,817,700	11.01	11.34	11.01	11.22	00:00:00
2004-06-25	5,297,900	11.21	11.32	11.19	11.25	00:00:00
2004-06-28	2,974,300	11.32	11.37	11.14	11.20	00:00:00
2004-06-29	3,293,400	11.20	11.20	10.97	11.05	00:00:00
2004-06-30	2,539,300	11.11	11.20	10.98	11.15	00:00:00
2004-07-01	1,680,100	11.25	11.26	10.98	11.00	00:00:00
2004-07-02	1,984,900	10.97	11.11	10.95	11.06	00:00:00
2004-07-06	2,940,200	11.02	11.03	10.85	10.90	00:00:00
2004-07-07	3,731,000	10.79	10.87	10.65	10.68	00:00:00
2004-07-08	5,708,400	10.62	10.63	10.21	10.22	00:00:00
2004-07-09	3,813,500	10.28	10.42	10.06	10.13	00:00:00
2004-07-12	4,885,500	10.16	10.24	9.97	10.18	00:00:00
2004-07-13	3,574,700	10.15	10.25	10.06	10.20	00:00:00
2004-07-14	3,751,400	10.10	10.21	9.99	10.08	00:00:00
2004-07-15	3,418,600	10.05	10.11	9.94	10.02	00:00:00
2004-07-16	2,694,200	10.12	10.17	9.95	9.99	00:00:00
2004-07-19	5,744,500	9.95	9.97	9.51	9.73	00:00:00
2004-07-20	6,151,400	9.79	10.55	9.79	10.30	00:00:00
2004-07-21	8,426,700	10.90	11.38	10.62	10.78	00:00:00
2004-07-22	3,552,700	10.79	10.95	10.38	10.90	00:00:00
2004-07-23	2,776,700	10.82	10.93	10.58	10.67	00:00:00
2004-07-26	2,017,500	10.75	10.77	10.50	10.63	00:00:00
2004-07-27	2,512,700	10.63	11.00	10.63	10.93	00:00:00
2004-07-28	2,112,700	10.86	11.15	10.66	10.83	00:00:00
2004-07-29	3,117,200	10.98	11.09	10.88	11.08	00:00:00
2004-07-30	2,282,800	11.06	11.13	10.85	11.07	00:00:00
2004-08-02	3,008,800	10.94	11.00	10.64	10.85	00:00:00
2004-08-03	2,113,900	10.79	10.91	10.61	10.62	00:00:00
2004-08-04	2,929,300	10.60	10.96	10.50	10.84	00:00:00
2004-08-05	2,283,900	10.88	10.99	10.61	10.67	00:00:00
2004-08-06	2,878,100	10.50	10.70	10.31	10.50	00:00:00
2004-08-09	1,718,700	10.60	10.67	10.37	10.39	00:00:00
2004-08-10	3,916,500	10.60	10.97	10.60	10.96	00:00:00
2004-08-11	2,986,800	10.80	10.85	10.65	10.79	00:00:00
2004-08-12	1,671,000	10.67	10.82	10.65	10.69	00:00:00
2004-08-13	1,525,000	10.69	10.91	10.68	10.81	00:00:00
2004-08-16	4,701,700	10.85	11.38	10.80	11.30	00:00:00
2004-08-17	4,574,700	11.40	11.74	11.40	11.49	00:00:00
2004-08-18	4,460,300	11.40	11.73	11.24	11.70	00:00:00
2004-08-19	2,380,700	11.57	12.70	11.54	11.62	00:00:00
2004-08-20	2,942,700	11.70	11.94	11.57	11.90	00:00:00
2004-08-23	2,233,100	11.95	12.00	11.80	11.81	00:00:00
2004-08-24	2,443,800	11.86	11.90	11.72	11.77	00:00:00
2004-08-25	2,908,400	11.75	12.14	11.69	12.13	00:00:00
2004-08-26	2,617,400	12.05	12.28	11.97	12.15	00:00:00
2004-08-27	1,048,700	12.15	12.22	12.09	12.13	00:00:00
2004-08-30	1,361,900	12.11	12.18	11.78	11.83	00:00:00
2004-08-31	2,016,400	11.80	11.98	11.65	11.78	00:00:00
2004-09-01	2,077,800	11.77	11.86	11.52	11.56	00:00:00
2004-09-02	1,583,900	11.58	11.88	11.46	11.87	00:00:00
2004-09-03	1,544,200	11.84	11.88	11.52	11.55	00:00:00
2004-09-07	2,659,300	11.70	11.97	11.61	11.82	00:00:00
2004-09-08	1,567,200	11.97	11.99	11.79	11.79	00:00:00
2004-09-09	2,103,100	11.82	11.98	11.66	11.91	00:00:00
2004-09-10	2,672,400	11.91	12.25	11.84	12.14	00:00:00
2004-09-13	2,051,300	12.24	12.37	12.19	12.23	00:00:00
2004-09-14	1,864,800	12.30	12.30	12.05	12.27	00:00:00
2004-09-15	2,015,500	12.26	12.27	11.96	11.98	00:00:00
2004-09-16	1,823,100	11.94	12.17	11.90	12.07	00:00:00
2004-09-17	2,116,700	12.07	12.14	11.85	11.89	00:00:00
2004-09-20	1,327,200	11.84	11.84	11.00	11.70	00:00:00
2004-09-21	2,362,000	11.69	11.90	11.69	11.90	00:00:00
2004-09-22	2,559,600	11.89	11.89	11.53	11.54	00:00:00
2004-09-23	1,463,500	11.59	11.60	11.43	11.52	00:00:00
2004-09-24	1,227,100	11.52	11.58	11.36	11.37	00:00:00
2004-09-27	2,774,100	11.31	11.33	11.05	11.08	00:00:00
2004-09-28	2,000,300	11.13	11.19	11.08	11.12	00:00:00
2004-09-29	3,817,900	11.02	11.28	11.02	11.25	00:00:00
2004-09-30	2,762,700	11.25	11.45	11.21	11.42	00:00:00
2004-10-01	3,917,000	11.47	11.78	11.42	11.72	00:00:00
2004-10-04	3,664,100	11.82	11.83	11.65	11.73	00:00:00
2004-10-05	3,837,900	11.75	11.76	11.57	11.71	00:00:00
2004-10-06	1,805,100	11.75	11.76	11.60	11.70	00:00:00
2004-10-07	2,303,100	11.67	11.69	11.40	11.47	00:00:00
2004-10-08	1,872,400	11.47	11.53	11.21	11.27	00:00:00
2004-10-11	1,440,800	11.25	11.48	11.25	11.48	00:00:00
2004-10-12	2,575,100	11.48	11.64	11.39	11.63	00:00:00
2004-10-13	2,513,500	11.72	11.79	11.62	11.73	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>