|
 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 | | 2005-04-06 | 2,712,600 | 12.12 | 12.14 | 11.78 | 11.87 | 00:00:00 | | 2005-04-07 | 1,856,800 | 11.86 | 11.98 | 11.86 | 11.95 | 00:00:00 | | 2005-04-08 | 1,727,400 | 11.95 | 12.03 | 11.75 | 11.80 | 00:00:00 | | 2005-04-11 | 2,486,200 | 11.85 | 11.90 | 11.44 | 11.63 | 00:00:00 | | 2005-04-12 | 5,083,700 | 11.54 | 11.75 | 11.22 | 11.75 | 00:00:00 | | 2005-04-13 | 3,633,400 | 11.79 | 11.83 | 11.54 | 11.58 | 00:00:00 | | 2005-04-14 | 3,644,800 | 11.35 | 11.59 | 11.07 | 11.18 | 00:00:00 | | 2005-04-15 | 3,085,600 | 11.05 | 11.31 | 10.95 | 11.02 | 00:00:00 | | 2005-04-18 | 3,231,200 | 11.06 | 11.14 | 10.91 | 11.00 | 00:00:00 | | 2005-04-19 | 3,461,400 | 11.11 | 11.17 | 11.01 | 11.10 | 00:00:00 | | 2005-04-20 | 6,103,000 | 11.19 | 11.19 | 10.55 | 10.82 | 00:00:00 | | 2005-04-21 | 6,600,400 | 11.07 | 11.26 | 10.53 | 10.92 | 00:00:00 | | 2005-04-22 | 5,226,400 | 10.93 | 11.13 | 10.80 | 11.03 | 00:00:00 | | 2005-04-25 | 2,379,200 | 11.13 | 11.32 | 11.00 | 11.29 | 00:00:00 | | 2005-04-26 | 2,905,200 | 11.43 | 11.43 | 11.11 | 11.26 | 00:00:00 | | 2005-04-27 | 1,993,400 | 11.20 | 11.41 | 11.08 | 11.37 | 00:00:00 | | 2005-04-28 | 2,494,100 | 11.37 | 11.37 | 11.06 | 11.09 | 00:00:00 | | 2005-04-29 | 3,046,700 | 11.18 | 11.28 | 10.91 | 11.11 | 00:00:00 | | 2005-05-02 | 3,144,000 | 11.07 | 11.20 | 10.68 | 10.86 | 00:00:00 | | 2005-05-03 | 3,660,800 | 10.87 | 11.00 | 10.76 | 10.85 | 00:00:00 | | 2005-05-04 | 3,757,200 | 10.95 | 11.17 | 10.87 | 11.16 | 00:00:00 | | 2005-05-05 | 2,789,400 | 11.11 | 11.23 | 10.90 | 11.00 | 00:00:00 | | 2005-05-06 | 18,191,600 | 11.19 | 12.19 | 11.15 | 11.93 | 00:00:00 | | 2005-05-09 | 16,694,800 | 12.70 | 12.85 | 12.34 | 12.62 | 00:00:00 | | 2005-05-10 | 9,096,200 | 12.52 | 12.68 | 11.90 | 12.31 | 00:00:00 | | 2005-05-11 | 4,121,200 | 12.40 | 12.50 | 12.24 | 12.38 | 00:00:00 | | 2005-05-12 | 8,087,200 | 12.12 | 12.66 | 11.99 | 12.04 | 00:00:00 | | 2005-05-13 | 4,941,500 | 12.19 | 12.19 | 11.82 | 12.10 | 00:00:00 | | 2005-05-16 | 3,645,100 | 12.00 | 12.19 | 11.90 | 12.01 | 00:00:00 | | 2005-05-17 | 5,304,300 | 11.85 | 12.12 | 11.72 | 12.10 | 00:00:00 | | 2005-05-18 | 7,461,600 | 12.10 | 12.57 | 12.00 | 12.50 | 00:00:00 | | 2005-05-19 | 3,855,000 | 12.43 | 12.51 | 12.24 | 12.48 | 00:00:00 | | 2005-05-20 | 2,949,300 | 12.05 | 12.36 | 12.00 | 12.27 | 00:00:00 | | 2005-05-23 | 3,792,700 | 12.27 | 12.74 | 12.20 | 12.29 | 00:00:00 | | 2005-05-24 | 2,996,200 | 12.19 | 12.23 | 12.05 | 12.12 | 00:00:00 | | 2005-05-25 | 1,747,900 | 12.08 | 12.22 | 12.04 | 12.05 | 00:00:00 | | 2005-05-26 | 2,511,600 | 12.03 | 12.28 | 12.03 | 12.21 | 00:00:00 | | 2005-05-27 | 3,006,400 | 12.15 | 12.20 | 12.05 | 12.10 | 00:00:00 | | 2005-05-31 | 4,174,900 | 12.01 | 12.37 | 11.95 | 12.35 | 00:00:00 | | 2005-06-01 | 3,822,200 | 12.32 | 12.59 | 12.32 | 12.48 | 00:00:00 | | 2005-06-02 | 2,909,600 | 12.49 | 12.57 | 12.36 | 12.57 | 00:00:00 | | 2005-06-03 | 1,753,700 | 12.55 | 12.57 | 12.38 | 12.40 | 00:00:00 | | 2005-06-06 | 2,540,000 | 12.41 | 12.65 | 12.41 | 12.65 | 00:00:00 | | 2005-06-07 | 3,848,000 | 12.67 | 12.85 | 12.52 | 12.61 | 00:00:00 | | 2005-06-08 | 5,418,800 | 12.71 | 13.15 | 12.70 | 13.15 | 00:00:00 | | 2005-06-09 | 4,911,500 | 13.15 | 13.55 | 13.08 | 13.41 | 00:00:00 | | 2005-06-10 | 3,319,200 | 13.35 | 13.39 | 13.06 | 13.12 | 00:00:00 | | 2005-06-13 | 1,943,600 | 13.06 | 13.32 | 12.95 | 13.13 | 00:00:00 | | 2005-06-14 | 2,074,300 | 13.07 | 13.20 | 13.01 | 13.09 | 00:00:00 | | 2005-06-15 | 2,492,600 | 13.14 | 13.18 | 12.92 | 13.08 | 00:00:00 | | 2005-06-16 | 1,679,100 | 13.18 | 13.21 | 13.08 | 13.19 | 00:00:00 | | 2005-06-17 | 2,148,300 | 13.24 | 13.24 | 13.10 | 13.13 | 00:00:00 | | 2005-06-20 | 1,665,600 | 12.95 | 13.08 | 12.78 | 13.00 | 00:00:00 | | 2005-06-21 | 1,896,400 | 12.92 | 13.04 | 12.80 | 12.91 | 00:00:00 | | 2005-06-22 | 13,937,200 | 12.70 | 14.00 | 12.61 | 13.75 | 00:00:00 | | 2005-06-23 | 9,586,100 | 14.30 | 14.39 | 13.96 | 14.10 | 00:00:00 | | 2005-06-24 | 5,649,700 | 13.95 | 14.07 | 13.63 | 13.63 | 00:00:00 | | 2005-06-27 | 3,159,700 | 13.60 | 13.64 | 13.36 | 13.43 | 00:00:00 | | 2005-06-28 | 2,716,700 | 13.50 | 14.03 | 13.50 | 14.03 | 00:00:00 | | 2005-06-29 | 2,550,000 | 14.03 | 14.12 | 13.87 | 14.04 | 00:00:00 | | 2005-06-30 | 2,220,100 | 14.14 | 14.14 | 13.95 | 13.99 | 00:00:00 | | 2005-07-01 | 1,387,400 | 14.02 | 14.12 | 13.95 | 14.09 | 00:00:00 | | 2005-07-05 | 2,528,900 | 13.95 | 14.24 | 13.85 | 14.12 | 00:00:00 | | 2005-07-06 | 4,887,900 | 14.12 | 14.51 | 14.11 | 14.45 | 00:00:00 | | 2005-07-07 | 14,243,400 | 14.16 | 15.50 | 14.14 | 15.18 | 00:00:00 | | 2005-07-08 | 5,929,800 | 14.63 | 15.15 | 14.63 | 15.05 | 00:00:00 | | 2005-07-11 | 3,442,100 | 15.01 | 15.25 | 14.99 | 15.19 | 00:00:00 | | 2005-07-12 | 2,675,100 | 15.17 | 15.30 | 15.01 | 15.25 | 00:00:00 | | 2005-07-13 | 2,351,400 | 15.20 | 15.28 | 15.08 | 15.13 | 00:00:00 | | 2005-07-14 | 3,345,200 | 15.09 | 15.27 | 15.05 | 15.15 | 00:00:00 | | 2005-07-15 | 4,135,600 | 15.10 | 15.15 | 14.80 | 14.93 | 00:00:00 | | 2005-07-18 | 3,449,500 | 14.90 | 15.04 | 14.70 | 15.00 | 00:00:00 | | 2005-07-19 | 3,543,800 | 15.03 | 15.25 | 15.00 | 15.24 | 00:00:00 | | 2005-07-20 | 3,027,800 | 15.07 | 15.26 | 15.01 | 15.22 | 00:00:00 | | 2005-07-21 | 4,642,000 | 15.22 | 15.59 | 15.19 | 15.42 | 00:00:00 | | 2005-07-22 | 3,310,900 | 15.52 | 15.75 | 15.37 | 15.67 | 00:00:00 | | 2005-07-25 | 3,183,100 | 15.58 | 15.67 | 15.38 | 15.40 | 00:00:00 | | 2005-07-26 | 3,107,500 | 15.34 | 15.40 | 15.17 | 15.34 | 00:00:00 | | 2005-07-27 | 3,729,600 | 15.34 | 15.62 | 15.24 | 15.60 | 00:00:00 | | 2005-07-28 | 4,313,700 | 15.65 | 16.04 | 15.50 | 15.92 | 00:00:00 | | 2005-07-29 | 2,367,600 | 15.85 | 15.97 | 15.49 | 15.51 | 00:00:00 | | 2005-08-01 | 1,996,200 | 15.47 | 15.82 | 15.46 | 15.78 | 00:00:00 | | 2005-08-02 | 1,924,700 | 15.80 | 15.95 | 15.66 | 15.72 | 00:00:00 | | 2005-08-03 | 1,647,500 | 15.62 | 15.89 | 15.55 | 15.73 | 00:00:00 | | 2005-08-04 | 2,203,300 | 15.55 | 15.60 | 15.14 | 15.17 | 00:00:00 | | 2005-08-05 | 3,038,400 | 15.21 | 15.25 | 14.70 | 14.86 | 00:00:00 | | 2005-08-08 | 14,424,600 | 16.39 | 16.50 | 15.80 | 16.10 | 00:00:00 | | 2005-08-09 | 5,976,600 | 16.42 | 16.70 | 16.27 | 16.35 | 00:00:00 | | 2005-08-10 | 3,872,600 | 16.49 | 16.73 | 16.36 | 16.45 | 00:00:00 | | 2005-08-11 | 2,958,000 | 16.41 | 16.50 | 16.10 | 16.27 | 00:00:00 | | 2005-08-12 | 3,086,000 | 16.25 | 16.46 | 16.15 | 16.33 | 00:00:00 | | 2005-08-15 | 1,967,900 | 16.29 | 16.45 | 16.25 | 16.34 | 00:00:00 | | 2005-08-16 | 4,868,800 | 16.40 | 16.63 | 16.17 | 16.35 | 00:00:00 | | 2005-08-17 | 3,333,600 | 16.33 | 16.53 | 16.32 | 16.46 | 00:00:00 | | 2005-08-18 | 2,260,100 | 16.45 | 16.48 | 16.30 | 16.46 | 00:00:00 | | 2005-08-19 | 2,878,300 | 16.59 | 16.69 | 16.43 | 16.50 | 00:00:00 | | 2005-08-22 | 2,620,700 | 16.56 | 16.62 | 16.48 | 16.57 | 00:00:00 | | 2005-08-23 | 3,747,800 | 16.57 | 16.92 | 16.50 | 16.90 | 00:00:00 | | 2005-08-24 | 3,744,600 | 16.85 | 17.05 | 16.62 | 16.67 | 00:00:00 | | 2005-08-25 | 2,819,100 | 16.70 | 16.72 | 16.28 | 16.37 | 00:00:00 | | 2005-08-26 | 3,579,100 | 16.36 | 16.41 | 15.95 | 16.08 | 00:00:00 | | 2005-08-29 | 2,747,200 | 15.93 | 16.08 | 15.74 | 15.97 | 00:00:00 | | 2005-08-30 | 2,169,600 | 15.90 | 16.02 | 15.83 | 16.02 | 00:00:00 | | 2005-08-31 | 1,918,600 | 15.91 | 16.09 | 15.81 | 16.00 | 00:00:00 | | 2005-09-01 | 3,305,300 | 16.02 | 16.59 | 16.01 | 16.44 | 00:00:00 | | 2005-09-02 | 1,531,700 | 16.50 | 16.55 | 16.30 | 16.34 | 00:00:00 | | 2005-09-06 | 2,865,000 | 16.33 | 16.80 | 16.33 | 16.73 | 00:00:00 | | 2005-09-07 | 2,819,000 | 16.68 | 16.99 | 16.67 | 16.96 | 00:00:00 | | 2005-09-08 | 2,190,600 | 16.95 | 17.14 | 16.88 | 17.07 | 00:00:00 | | 2005-09-09 | 3,258,200 | 17.26 | 17.29 | 17.10 | 17.24 | 00:00:00 | | 2005-09-12 | 1,627,000 | 17.31 | 17.43 | 17.18 | 17.40 | 00:00:00 | | 2005-09-13 | 1,974,200 | 17.28 | 17.49 | 17.10 | 17.34 | 00:00:00 | | 2005-09-14 | 3,328,600 | 17.20 | 17.32 | 16.60 | 16.60 | 00:00:00 | | 2005-09-15 | 1,888,300 | 16.66 | 16.76 | 16.49 | 16.64 | 00:00:00 | | 2005-09-16 | 4,399,600 | 16.77 | 16.98 | 16.50 | 16.93 | 00:00:00 | | 2005-09-19 | 2,202,700 | 16.70 | 16.77 | 16.55 | 16.71 | 00:00:00 | | 2005-09-20 | 3,680,000 | 16.76 | 17.14 | 16.68 | 16.74 | 00:00:00 | | 2005-09-21 | 3,667,500 | 16.70 | 16.73 | 16.36 | 16.40 | 00:00:00 | | 2005-09-22 | 3,621,200 | 16.47 | 16.47 | 15.90 | 16.43 | 00:00:00 | | 2005-09-23 | 3,321,100 | 16.48 | 16.61 | 16.24 | 16.40 | 00:00:00 | | 2005-09-26 | 2,433,100 | 16.54 | 16.67 | 16.40 | 16.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
