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 2024-04-18
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-10-13	2,513,500	11.72	11.79	11.62	11.73	00:00:00
2004-10-14	2,070,500	11.71	11.74	11.26	11.47	00:00:00
2004-10-15	2,561,700	11.54	11.72	11.45	11.62	00:00:00
2004-10-18	2,263,600	11.55	11.69	11.35	11.64	00:00:00
2004-10-19	4,875,100	12.01	12.31	11.92	11.96	00:00:00
2004-10-20	4,213,900	11.95	11.95	11.57	11.83	00:00:00
2004-10-21	2,611,400	11.91	12.16	11.85	12.12	00:00:00
2004-10-22	3,253,800	12.08	12.30	12.02	12.02	00:00:00
2004-10-25	1,976,500	12.00	12.04	11.82	11.91	00:00:00
2004-10-26	2,275,700	11.97	12.06	11.90	12.05	00:00:00
2004-10-27	5,995,400	12.03	13.04	11.94	13.00	00:00:00
2004-10-28	3,827,600	12.85	13.15	12.71	13.02	00:00:00
2004-10-29	3,089,600	12.99	13.08	12.80	12.90	00:00:00
2004-11-01	2,589,100	12.78	13.12	12.78	13.12	00:00:00
2004-11-02	4,054,000	13.18	13.52	13.17	13.28	00:00:00
2004-11-03	2,716,300	13.68	13.75	13.30	13.32	00:00:00
2004-11-04	2,949,800	13.30	13.45	13.08	13.44	00:00:00
2004-11-05	4,454,600	13.45	13.49	12.99	13.19	00:00:00
2004-11-08	4,502,700	12.62	12.90	12.60	12.77	00:00:00
2004-11-09	3,395,900	12.67	13.06	12.66	13.04	00:00:00
2004-11-10	3,163,600	13.03	13.29	13.03	13.15	00:00:00
2004-11-11	3,459,900	13.20	13.65	13.19	13.63	00:00:00
2004-11-12	6,385,900	13.95	14.21	13.85	14.10	00:00:00
2004-11-15	5,393,800	14.24	14.32	14.10	14.19	00:00:00
2004-11-16	2,962,100	14.19	14.19	13.91	14.13	00:00:00
2004-11-17	2,864,900	14.15	14.48	14.15	14.35	00:00:00
2004-11-18	2,196,800	14.36	14.41	14.16	14.26	00:00:00
2004-11-19	2,250,800	14.27	14.27	13.82	13.95	00:00:00
2004-11-22	1,974,000	13.85	14.15	13.80	14.01	00:00:00
2004-11-23	2,264,700	13.85	14.10	13.85	14.06	00:00:00
2004-11-24	3,095,200	14.09	14.44	14.07	14.39	00:00:00
2004-11-26	1,007,200	14.23	14.56	14.20	14.50	00:00:00
2004-11-29	3,023,200	14.50	14.70	14.12	14.21	00:00:00
2004-11-30	4,440,100	14.10	14.11	13.85	13.86	00:00:00
2004-12-01	5,165,900	14.00	14.70	13.97	14.63	00:00:00
2004-12-02	2,248,600	14.64	14.72	14.50	14.63	00:00:00
2004-12-03	2,584,000	14.65	14.72	14.42	14.47	00:00:00
2004-12-06	4,687,800	14.62	14.77	14.46	14.66	00:00:00
2004-12-07	5,811,100	14.72	15.09	14.66	14.72	00:00:00
2004-12-08	4,044,400	14.72	14.90	14.70	14.80	00:00:00
2004-12-09	2,537,600	14.70	14.96	14.56	14.89	00:00:00
2004-12-10	4,400,200	14.89	15.17	14.75	14.80	00:00:00
2004-12-13	2,701,900	14.85	14.94	14.77	14.80	00:00:00
2004-12-14	3,672,300	14.80	15.10	14.76	14.95	00:00:00
2004-12-15	2,903,000	14.98	15.05	14.90	14.97	00:00:00
2004-12-16	5,467,400	14.90	14.97	14.61	14.68	00:00:00
2004-12-17	6,475,200	14.48	14.72	14.45	14.67	00:00:00
2004-12-20	3,002,200	14.70	14.77	14.45	14.51	00:00:00
2004-12-21	4,157,300	14.51	14.77	14.50	14.70	00:00:00
2004-12-22	3,266,800	14.75	15.00	14.74	15.00	00:00:00
2004-12-23	2,046,200	14.95	15.12	14.80	14.88	00:00:00
2004-12-27	2,165,900	14.90	14.97	14.80	14.88	00:00:00
2004-12-28	3,528,900	14.93	15.12	14.93	15.00	00:00:00
2004-12-29	2,324,100	15.04	15.06	14.90	14.94	00:00:00
2004-12-30	2,439,900	14.93	15.02	14.93	14.98	00:00:00
2004-12-31	2,612,500	14.98	15.01	14.93	14.95	00:00:00
2005-01-03	2,603,200	14.95	14.98	14.63	14.70	00:00:00
2005-01-04	6,080,100	14.70	14.78	13.87	14.10	00:00:00
2005-01-05	4,888,900	14.00	14.13	13.77	13.85	00:00:00
2005-01-06	3,301,900	13.75	14.02	13.75	13.88	00:00:00
2005-01-07	2,597,000	13.86	13.99	13.65	13.65	00:00:00
2005-01-10	3,263,700	13.57	13.75	13.50	13.69	00:00:00
2005-01-11	5,223,600	13.62	13.65	13.14	13.28	00:00:00
2005-01-12	5,317,200	13.20	13.41	12.80	13.32	00:00:00
2005-01-13	5,539,600	13.45	13.49	13.16	13.24	00:00:00
2005-01-14	4,170,900	13.27	13.30	13.10	13.22	00:00:00
2005-01-18	3,505,800	13.39	13.75	13.34	13.57	00:00:00
2005-01-19	5,088,500	13.55	13.67	13.15	13.18	00:00:00
2005-01-20	2,277,200	13.18	13.29	13.03	13.04	00:00:00
2005-01-21	2,908,400	13.10	13.28	13.07	13.10	00:00:00
2005-01-24	2,377,600	13.03	13.18	12.86	12.92	00:00:00
2005-01-25	4,018,000	13.01	13.45	12.98	13.39	00:00:00
2005-01-26	5,694,300	13.30	13.30	12.60	12.95	00:00:00
2005-01-27	4,187,700	13.23	13.54	13.05	13.47	00:00:00
2005-01-28	3,638,300	13.52	13.66	13.38	13.55	00:00:00
2005-01-31	2,907,900	13.65	13.79	13.20	13.75	00:00:00
2005-02-01	2,985,900	13.78	13.78	13.42	13.59	00:00:00
2005-02-02	2,428,800	13.62	13.74	13.48	13.52	00:00:00
2005-02-03	2,252,900	13.52	13.56	13.34	13.39	00:00:00
2005-02-04	6,124,500	13.36	13.36	12.93	13.00	00:00:00
2005-02-07	3,781,300	12.98	13.32	12.92	13.20	00:00:00
2005-02-08	4,086,100	13.25	13.60	13.24	13.54	00:00:00
2005-02-09	3,347,200	13.54	13.59	13.35	13.39	00:00:00
2005-02-10	2,762,600	13.36	13.42	13.02	13.05	00:00:00
2005-02-11	2,502,600	13.06	13.46	13.05	13.39	00:00:00
2005-02-14	1,990,300	13.40	13.56	13.26	13.31	00:00:00
2005-02-15	3,249,200	13.31	13.31	13.05	13.18	00:00:00
2005-02-16	2,633,200	13.07	13.40	13.05	13.35	00:00:00
2005-02-17	3,025,400	13.30	13.31	13.10	13.27	00:00:00
2005-02-18	2,296,900	13.27	13.27	13.05	13.12	00:00:00
2005-02-22	2,521,300	13.00	13.08	12.89	12.95	00:00:00
2005-02-23	2,400,900	12.97	13.02	12.78	12.85	00:00:00
2005-02-24	2,319,500	12.85	13.01	12.71	12.98	00:00:00
2005-02-25	3,155,100	13.07	13.46	13.07	13.46	00:00:00
2005-02-28	2,064,600	13.46	13.50	13.20	13.27	00:00:00
2005-03-01	2,860,000	13.27	13.66	13.26	13.55	00:00:00
2005-03-02	3,361,200	13.55	13.86	13.34	13.65	00:00:00
2005-03-03	1,944,800	13.68	13.76	13.32	13.32	00:00:00
2005-03-04	1,843,900	13.44	13.75	13.41	13.61	00:00:00
2005-03-07	1,785,300	13.43	13.73	13.43	13.68	00:00:00
2005-03-08	1,572,300	13.46	13.60	13.33	13.51	00:00:00
2005-03-09	3,551,200	13.38	13.38	13.07	13.08	00:00:00
2005-03-10	1,562,600	13.12	13.20	13.02	13.12	00:00:00
2005-03-11	1,983,800	13.16	13.18	12.75	12.87	00:00:00
2005-03-14	2,859,800	12.95	13.00	12.79	12.88	00:00:00
2005-03-15	2,436,700	12.99	13.02	12.75	12.75	00:00:00
2005-03-16	2,604,500	12.74	12.79	12.34	12.55	00:00:00
2005-03-17	2,590,800	12.50	12.75	12.45	12.59	00:00:00
2005-03-18	3,273,300	12.59	12.63	12.29	12.35	00:00:00
2005-03-21	1,693,700	12.40	12.48	12.10	12.24	00:00:00
2005-03-22	1,561,400	12.24	12.45	12.06	12.08	00:00:00
2005-03-23	2,469,800	12.01	12.22	11.80	12.01	00:00:00
2005-03-24	2,338,800	11.97	12.14	11.92	11.98	00:00:00
2005-03-28	2,973,800	12.05	12.25	12.03	12.17	00:00:00
2005-03-29	2,914,400	12.19	12.29	11.70	11.74	00:00:00
2005-03-30	2,403,500	11.84	12.06	11.80	11.99	00:00:00
2005-03-31	2,421,900	11.99	12.03	11.85	12.00	00:00:00
2005-04-01	3,520,300	12.23	12.34	11.70	11.80	00:00:00
2005-04-04	1,955,600	11.82	11.93	11.73	11.87	00:00:00
2005-04-05	2,712,200	11.97	12.21	11.96	12.02	00:00:00
2005-04-06	2,712,600	12.12	12.14	11.78	11.87	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 > >>