|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 2,433,100 | 16.54 | 16.67 | 16.40 | 16.45 | 00:00:00 | | 2005-09-27 | 1,829,500 | 16.72 | 16.72 | 16.21 | 16.31 | 00:00:00 | | 2005-09-28 | 2,507,400 | 16.45 | 16.69 | 16.30 | 16.33 | 00:00:00 | | 2005-09-29 | 9,432,700 | 16.90 | 17.31 | 16.70 | 17.22 | 00:00:00 | | 2005-09-30 | 2,961,500 | 17.27 | 17.60 | 17.22 | 17.60 | 00:00:00 | | 2005-10-03 | 4,697,100 | 17.62 | 17.71 | 17.35 | 17.60 | 00:00:00 | | 2005-10-04 | 3,237,800 | 17.69 | 17.69 | 17.17 | 17.24 | 00:00:00 | | 2005-10-05 | 2,144,900 | 17.12 | 17.43 | 17.03 | 17.30 | 00:00:00 | | 2005-10-06 | 3,982,400 | 17.26 | 17.37 | 16.85 | 16.92 | 00:00:00 | | 2005-10-07 | 3,724,800 | 16.92 | 17.42 | 16.92 | 17.26 | 00:00:00 | | 2005-10-10 | 3,213,200 | 17.26 | 17.40 | 17.14 | 17.16 | 00:00:00 | | 2005-10-11 | 2,876,500 | 17.10 | 17.25 | 16.67 | 16.77 | 00:00:00 | | 2005-10-12 | 4,622,000 | 16.55 | 16.83 | 15.94 | 16.27 | 00:00:00 | | 2005-10-13 | 5,832,900 | 16.13 | 16.26 | 15.50 | 15.94 | 00:00:00 | | 2005-10-14 | 6,472,800 | 16.28 | 16.62 | 16.13 | 16.28 | 00:00:00 | | 2005-10-17 | 5,776,000 | 16.60 | 16.96 | 16.30 | 16.35 | 00:00:00 | | 2005-10-18 | 4,113,600 | 16.38 | 16.60 | 16.25 | 16.50 | 00:00:00 | | 2005-10-19 | 4,053,400 | 16.40 | 17.05 | 16.32 | 17.05 | 00:00:00 | | 2005-10-20 | 9,788,800 | 17.45 | 17.80 | 17.20 | 17.30 | 00:00:00 | | 2005-10-21 | 5,924,500 | 17.45 | 17.96 | 17.42 | 17.88 | 00:00:00 | | 2005-10-24 | 6,430,500 | 17.88 | 18.50 | 17.80 | 18.49 | 00:00:00 | | 2005-10-25 | 6,044,700 | 18.44 | 18.69 | 17.98 | 18.17 | 00:00:00 | | 2005-10-26 | 7,069,100 | 18.23 | 19.10 | 18.10 | 18.58 | 00:00:00 | | 2005-10-27 | 3,929,100 | 18.48 | 18.56 | 17.99 | 18.00 | 00:00:00 | | 2005-10-28 | 5,942,000 | 18.18 | 18.27 | 17.67 | 18.07 | 00:00:00 | | 2005-10-31 | 5,313,800 | 18.20 | 18.84 | 18.17 | 18.55 | 00:00:00 | | 2005-11-01 | 3,811,200 | 18.51 | 19.01 | 18.51 | 18.93 | 00:00:00 | | 2005-11-02 | 4,996,300 | 18.68 | 19.23 | 18.51 | 19.06 | 00:00:00 | | 2005-11-03 | 5,145,100 | 19.20 | 19.32 | 18.62 | 18.92 | 00:00:00 | | 2005-11-04 | 3,868,700 | 18.85 | 18.89 | 18.34 | 18.60 | 00:00:00 | | 2005-11-07 | 3,389,700 | 18.53 | 18.77 | 18.25 | 18.71 | 00:00:00 | | 2005-11-08 | 2,073,800 | 18.53 | 18.63 | 18.38 | 18.45 | 00:00:00 | | 2005-11-09 | 3,627,700 | 18.48 | 18.98 | 18.41 | 18.90 | 00:00:00 | | 2005-11-10 | 4,587,200 | 18.99 | 19.42 | 18.83 | 19.41 | 00:00:00 | | 2005-11-11 | 4,453,400 | 19.39 | 19.74 | 19.18 | 19.33 | 00:00:00 | | 2005-11-14 | 3,635,100 | 19.29 | 19.49 | 19.08 | 19.27 | 00:00:00 | | 2005-11-15 | 5,292,000 | 19.25 | 19.27 | 18.85 | 18.97 | 00:00:00 | | 2005-11-16 | 12,009,700 | 18.92 | 18.92 | 18.15 | 18.18 | 00:00:00 | | 2005-11-17 | 32,309,700 | 18.36 | 19.19 | 18.27 | 19.14 | 00:00:00 | | 2005-11-18 | 7,509,400 | 19.14 | 19.26 | 18.95 | 19.18 | 00:00:00 | | 2005-11-21 | 3,887,700 | 19.25 | 19.58 | 19.21 | 19.58 | 00:00:00 | | 2005-11-22 | 3,861,100 | 19.40 | 19.55 | 19.29 | 19.53 | 00:00:00 | | 2005-11-23 | 5,008,600 | 19.57 | 19.68 | 19.24 | 19.38 | 00:00:00 | | 2005-11-25 | 1,011,200 | 19.50 | 19.60 | 19.43 | 19.47 | 00:00:00 | | 2005-11-28 | 3,023,300 | 19.55 | 19.57 | 19.02 | 19.16 | 00:00:00 | | 2005-11-29 | 2,696,100 | 19.19 | 19.39 | 19.15 | 19.27 | 00:00:00 | | 2005-11-30 | 6,560,200 | 19.27 | 19.70 | 19.27 | 19.52 | 00:00:00 | | 2005-12-01 | 8,749,900 | 19.60 | 20.15 | 19.60 | 19.85 | 00:00:00 | | 2005-12-02 | 4,228,300 | 19.75 | 20.12 | 19.75 | 20.02 | 00:00:00 | | 2005-12-05 | 3,256,000 | 20.14 | 20.14 | 19.79 | 20.11 | 00:00:00 | | 2005-12-06 | 4,061,900 | 20.18 | 20.38 | 20.12 | 20.20 | 00:00:00 | | 2005-12-07 | 3,020,000 | 20.17 | 20.25 | 19.95 | 19.97 | 00:00:00 | | 2005-12-08 | 3,525,600 | 19.95 | 20.16 | 19.80 | 20.15 | 00:00:00 | | 2005-12-09 | 2,685,800 | 20.14 | 20.32 | 20.05 | 20.15 | 00:00:00 | | 2005-12-12 | 1,528,600 | 20.15 | 20.20 | 19.91 | 19.97 | 00:00:00 | | 2005-12-13 | 3,988,700 | 20.00 | 20.25 | 20.00 | 20.12 | 00:00:00 | | 2005-12-14 | 5,191,800 | 20.08 | 20.54 | 20.01 | 20.47 | 00:00:00 | | 2005-12-15 | 9,576,300 | 20.95 | 21.29 | 20.68 | 21.18 | 00:00:00 | | 2005-12-16 | 6,750,400 | 21.00 | 21.23 | 20.95 | 21.22 | 00:00:00 | | 2005-12-19 | 3,876,300 | 21.23 | 21.46 | 21.04 | 21.05 | 00:00:00 | | 2005-12-20 | 2,372,000 | 21.08 | 21.21 | 20.79 | 21.13 | 00:00:00 | | 2005-12-21 | 2,303,200 | 21.23 | 21.36 | 21.01 | 21.13 | 00:00:00 | | 2005-12-22 | 2,273,100 | 21.22 | 21.60 | 21.12 | 21.48 | 00:00:00 | | 2005-12-23 | 1,609,700 | 21.48 | 21.71 | 21.45 | 21.55 | 00:00:00 | | 2005-12-27 | 2,339,100 | 21.55 | 21.67 | 21.15 | 21.18 | 00:00:00 | | 2005-12-28 | 2,039,000 | 21.26 | 21.39 | 20.97 | 21.13 | 00:00:00 | | 2005-12-29 | 2,315,500 | 21.23 | 21.50 | 21.22 | 21.30 | 00:00:00 | | 2005-12-30 | 2,405,400 | 21.21 | 21.22 | 20.77 | 20.86 | 00:00:00 | | 2006-01-03 | 4,734,900 | 21.77 | 21.77 | 20.41 | 20.94 | 00:00:00 | | 2006-01-04 | 3,641,400 | 21.17 | 21.64 | 21.03 | 21.64 | 00:00:00 | | 2006-01-05 | 2,921,800 | 21.55 | 21.89 | 21.51 | 21.73 | 00:00:00 | | 2006-01-06 | 3,722,500 | 21.97 | 22.44 | 21.83 | 22.30 | 00:00:00 | | 2006-01-09 | 3,405,600 | 22.35 | 22.41 | 21.98 | 22.10 | 00:00:00 | | 2006-01-10 | 6,265,700 | 21.93 | 22.23 | 21.80 | 22.17 | 00:00:00 | | 2006-01-11 | 3,360,700 | 22.30 | 22.65 | 22.28 | 22.38 | 00:00:00 | | 2006-01-12 | 3,146,900 | 22.45 | 22.62 | 22.22 | 22.32 | 00:00:00 | | 2006-01-13 | 1,630,100 | 22.27 | 22.50 | 22.22 | 22.35 | 00:00:00 | | 2006-01-17 | 3,158,700 | 22.17 | 22.34 | 22.03 | 22.15 | 00:00:00 | | 2006-01-18 | 2,239,100 | 21.94 | 22.00 | 21.77 | 21.84 | 00:00:00 | | 2006-01-19 | 2,952,700 | 22.00 | 22.32 | 21.99 | 22.17 | 00:00:00 | | 2006-01-20 | 2,951,600 | 22.18 | 22.28 | 21.41 | 21.50 | 00:00:00 | | 2006-01-23 | 4,136,000 | 21.77 | 22.25 | 21.68 | 22.12 | 00:00:00 | | 2006-01-24 | 6,869,400 | 22.49 | 22.53 | 21.91 | 22.22 | 00:00:00 | | 2006-01-25 | 3,993,300 | 22.27 | 22.35 | 21.70 | 22.01 | 00:00:00 | | 2006-01-26 | 4,915,600 | 22.13 | 23.27 | 22.13 | 22.97 | 00:00:00 | | 2006-01-27 | 3,555,100 | 23.40 | 23.48 | 23.16 | 23.35 | 00:00:00 | | 2006-01-30 | 2,767,200 | 23.35 | 23.76 | 23.30 | 23.52 | 00:00:00 | | 2006-01-31 | 3,709,000 | 23.57 | 23.84 | 23.20 | 23.79 | 00:00:00 | | 2006-02-01 | 2,691,800 | 23.64 | 23.84 | 23.34 | 23.47 | 00:00:00 | | 2006-02-02 | 2,608,500 | 23.65 | 23.66 | 22.96 | 23.11 | 00:00:00 | | 2006-02-03 | 2,248,600 | 23.05 | 23.38 | 22.72 | 23.09 | 00:00:00 | | 2006-02-06 | 1,585,200 | 23.02 | 23.15 | 22.83 | 22.95 | 00:00:00 | | 2006-02-07 | 2,837,300 | 23.00 | 23.36 | 22.52 | 22.60 | 00:00:00 | | 2006-02-08 | 3,301,700 | 22.83 | 23.46 | 22.64 | 23.43 | 00:00:00 | | 2006-02-09 | 2,949,200 | 23.54 | 23.98 | 23.05 | 23.12 | 00:00:00 | | 2006-02-10 | 3,348,800 | 23.16 | 23.45 | 22.76 | 23.41 | 00:00:00 | | 2006-02-13 | 3,677,000 | 23.31 | 23.61 | 23.21 | 23.32 | 00:00:00 | | 2006-02-14 | 2,797,600 | 23.44 | 23.62 | 23.27 | 23.50 | 00:00:00 | | 2006-02-15 | 3,215,300 | 23.60 | 24.04 | 23.50 | 23.64 | 00:00:00 | | 2006-02-16 | 2,473,000 | 23.71 | 24.10 | 23.68 | 24.10 | 00:00:00 | | 2006-02-17 | 3,320,200 | 24.40 | 24.48 | 24.11 | 24.23 | 00:00:00 | | 2006-02-21 | 2,557,400 | 24.39 | 24.49 | 24.10 | 24.42 | 00:00:00 | | 2006-02-22 | 3,362,600 | 24.50 | 24.86 | 24.40 | 24.83 | 00:00:00 | | 2006-02-23 | 4,628,300 | 24.89 | 25.21 | 24.37 | 24.47 | 00:00:00 | | 2006-02-24 | 4,215,000 | 24.44 | 25.14 | 24.44 | 25.00 | 00:00:00 | | 2006-02-27 | 4,437,800 | 24.98 | 25.58 | 24.98 | 25.47 | 00:00:00 | | 2006-02-28 | 6,105,700 | 25.45 | 25.83 | 25.30 | 25.58 | 00:00:00 | | 2006-03-01 | 5,099,400 | 25.75 | 25.81 | 25.45 | 25.51 | 00:00:00 | | 2006-03-02 | 2,946,700 | 25.51 | 25.91 | 25.48 | 25.70 | 00:00:00 | | 2006-03-03 | 2,970,300 | 25.60 | 26.06 | 25.51 | 25.62 | 00:00:00 | | 2006-03-06 | 2,185,600 | 25.80 | 25.81 | 25.18 | 25.25 | 00:00:00 | | 2006-03-07 | 5,009,400 | 25.13 | 25.19 | 24.04 | 24.72 | 00:00:00 | | 2006-03-08 | 4,108,700 | 24.57 | 24.67 | 23.77 | 24.34 | 00:00:00 | | 2006-03-09 | 2,991,400 | 24.34 | 24.77 | 23.93 | 23.99 | 00:00:00 | | 2006-03-10 | 2,923,100 | 23.90 | 24.49 | 23.41 | 24.34 | 00:00:00 | | 2006-03-13 | 1,831,100 | 24.47 | 24.74 | 24.41 | 24.51 | 00:00:00 | | 2006-03-14 | 3,658,000 | 24.51 | 25.05 | 24.41 | 25.03 | 00:00:00 | | 2006-03-15 | 3,305,200 | 25.47 | 25.57 | 25.25 | 25.40 | 00:00:00 | | 2006-03-16 | 4,805,000 | 25.56 | 25.79 | 25.51 | 25.69 | 00:00:00 | | 2006-03-17 | 6,091,100 | 26.00 | 26.41 | 25.81 | 26.33 | 00:00:00 | | 2006-03-20 | 4,670,700 | 26.70 | 26.75 | 26.20 | 26.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
