|
 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 | | 2006-03-20 | 4,670,700 | 26.70 | 26.75 | 26.20 | 26.41 | 00:00:00 | | 2006-03-21 | 5,442,900 | 26.60 | 26.61 | 25.61 | 25.71 | 00:00:00 | | 2006-03-22 | 4,604,000 | 25.15 | 26.15 | 25.15 | 26.00 | 00:00:00 | | 2006-03-23 | 2,245,400 | 26.00 | 26.04 | 25.58 | 25.76 | 00:00:00 | | 2006-03-24 | 2,871,400 | 25.82 | 25.91 | 25.67 | 25.85 | 00:00:00 | | 2006-03-27 | 2,409,500 | 25.88 | 25.89 | 25.52 | 25.74 | 00:00:00 | | 2006-03-28 | 6,524,800 | 25.82 | 25.86 | 25.33 | 25.57 | 00:00:00 | | 2006-03-29 | 8,482,300 | 26.00 | 26.94 | 25.86 | 26.80 | 00:00:00 | | 2006-03-30 | 5,153,400 | 26.32 | 27.12 | 26.32 | 26.75 | 00:00:00 | | 2006-03-31 | 3,157,200 | 26.78 | 27.07 | 26.78 | 26.98 | 00:00:00 | | 2006-04-03 | 4,384,100 | 27.04 | 27.24 | 26.46 | 26.63 | 00:00:00 | | 2006-04-04 | 3,722,100 | 26.64 | 27.34 | 26.55 | 27.25 | 00:00:00 | | 2006-04-05 | 3,837,400 | 27.25 | 27.40 | 26.75 | 26.84 | 00:00:00 | | 2006-04-06 | 3,670,000 | 26.84 | 26.99 | 26.50 | 26.85 | 00:00:00 | | 2006-04-07 | 3,797,400 | 26.85 | 27.09 | 26.59 | 26.94 | 00:00:00 | | 2006-04-10 | 1,967,800 | 26.98 | 27.06 | 26.54 | 26.61 | 00:00:00 | | 2006-04-11 | 2,776,600 | 26.72 | 26.89 | 26.01 | 26.07 | 00:00:00 | | 2006-04-12 | 4,611,300 | 26.00 | 26.01 | 25.35 | 25.75 | 00:00:00 | | 2006-04-13 | 3,144,800 | 25.69 | 26.32 | 25.65 | 26.32 | 00:00:00 | | 2006-04-17 | 3,484,700 | 26.50 | 26.56 | 25.58 | 25.70 | 00:00:00 | | 2006-04-18 | 5,020,200 | 25.69 | 26.14 | 25.69 | 25.92 | 00:00:00 | | 2006-04-19 | 6,796,900 | 26.10 | 26.88 | 26.10 | 26.86 | 00:00:00 | | 2006-04-20 | 10,073,900 | 27.00 | 27.39 | 26.00 | 27.15 | 00:00:00 | | 2006-04-21 | 5,945,900 | 27.20 | 27.76 | 27.20 | 27.57 | 00:00:00 | | 2006-04-24 | 7,828,700 | 27.39 | 27.39 | 26.15 | 26.57 | 00:00:00 | | 2006-04-25 | 3,698,200 | 26.57 | 26.64 | 25.99 | 26.10 | 00:00:00 | | 2006-04-26 | 4,015,800 | 26.02 | 26.15 | 25.70 | 25.83 | 00:00:00 | | 2006-04-27 | 9,684,000 | 25.79 | 25.80 | 23.50 | 25.52 | 00:00:00 | | 2006-04-28 | 6,148,900 | 25.53 | 25.69 | 24.84 | 24.88 | 00:00:00 | | 2006-05-01 | 6,123,000 | 24.88 | 25.17 | 24.22 | 24.38 | 00:00:00 | | 2006-05-02 | 4,662,500 | 24.36 | 24.76 | 24.23 | 24.67 | 00:00:00 | | 2006-05-03 | 4,012,000 | 24.85 | 24.94 | 24.55 | 24.93 | 00:00:00 | | 2006-05-04 | 4,910,900 | 24.99 | 25.64 | 24.91 | 25.49 | 00:00:00 | | 2006-05-05 | 4,122,400 | 25.65 | 26.22 | 25.65 | 26.11 | 00:00:00 | | 2006-05-08 | 4,941,300 | 26.25 | 26.56 | 26.21 | 26.45 | 00:00:00 | | 2006-05-09 | 2,298,000 | 26.38 | 26.51 | 26.26 | 26.38 | 00:00:00 | | 2006-05-10 | 2,931,900 | 26.15 | 26.38 | 25.89 | 26.27 | 00:00:00 | | 2006-05-11 | 7,310,000 | 26.47 | 26.92 | 25.20 | 25.73 | 00:00:00 | | 2006-05-12 | 4,768,400 | 25.40 | 25.67 | 24.84 | 24.90 | 00:00:00 | | 2006-05-15 | 4,303,200 | 24.87 | 25.11 | 24.44 | 24.68 | 00:00:00 | | 2006-05-16 | 3,481,300 | 24.70 | 25.22 | 24.65 | 24.98 | 00:00:00 | | 2006-05-17 | 8,347,300 | 24.50 | 24.74 | 23.52 | 24.05 | 00:00:00 | | 2006-05-18 | 4,451,800 | 24.15 | 24.39 | 23.93 | 24.00 | 00:00:00 | | 2006-05-19 | 5,073,300 | 24.00 | 24.69 | 23.92 | 24.40 | 00:00:00 | | 2006-05-22 | 10,109,600 | 24.13 | 24.38 | 22.60 | 23.43 | 00:00:00 | | 2006-05-23 | 6,280,200 | 24.10 | 24.22 | 23.28 | 23.28 | 00:00:00 | | 2006-05-24 | 10,960,700 | 23.23 | 23.52 | 21.70 | 22.82 | 00:00:00 | | 2006-05-25 | 5,429,000 | 23.42 | 23.97 | 23.06 | 23.92 | 00:00:00 | | 2006-05-26 | 3,783,300 | 24.05 | 24.56 | 23.99 | 24.35 | 00:00:00 | | 2006-05-30 | 4,642,600 | 24.20 | 24.29 | 23.39 | 23.43 | 00:00:00 | | 2006-05-31 | 9,736,600 | 23.68 | 24.37 | 23.61 | 24.27 | 00:00:00 | | 2006-06-01 | 3,564,600 | 24.18 | 24.36 | 23.77 | 24.34 | 00:00:00 | | 2006-06-02 | 3,895,200 | 24.37 | 25.10 | 24.35 | 24.45 | 00:00:00 | | 2006-06-05 | 3,244,200 | 24.27 | 24.45 | 23.36 | 23.37 | 00:00:00 | | 2006-06-06 | 6,117,900 | 23.38 | 23.57 | 22.61 | 22.92 | 00:00:00 | | 2006-06-07 | 4,192,400 | 22.92 | 23.34 | 22.70 | 22.70 | 00:00:00 | | 2006-06-08 | 7,096,200 | 22.52 | 22.98 | 21.71 | 22.66 | 00:00:00 | | 2006-06-09 | 4,527,400 | 22.75 | 23.17 | 22.73 | 22.76 | 00:00:00 | | 2006-06-12 | 5,996,500 | 22.84 | 23.01 | 21.87 | 21.90 | 00:00:00 | | 2006-06-13 | 10,487,700 | 21.73 | 22.07 | 20.19 | 20.62 | 00:00:00 | | 2006-06-14 | 18,322,900 | 20.19 | 20.88 | 18.81 | 19.38 | 00:00:00 | | 2006-06-15 | 13,560,700 | 19.50 | 21.63 | 19.39 | 21.57 | 00:00:00 | | 2006-06-16 | 6,270,200 | 21.50 | 21.69 | 21.09 | 21.20 | 00:00:00 | | 2006-06-19 | 5,355,800 | 21.40 | 21.72 | 20.57 | 20.73 | 00:00:00 | | 2006-06-20 | 4,900,300 | 20.68 | 21.59 | 20.65 | 21.14 | 00:00:00 | | 2006-06-21 | 5,733,800 | 21.10 | 22.15 | 21.01 | 22.03 | 00:00:00 | | 2006-06-22 | 6,465,100 | 21.88 | 21.90 | 21.39 | 21.88 | 00:00:00 | | 2006-06-23 | 4,978,700 | 21.60 | 22.21 | 21.50 | 22.17 | 00:00:00 | | 2006-06-26 | 3,002,000 | 22.19 | 22.31 | 21.93 | 22.27 | 00:00:00 | | 2006-06-27 | 6,592,700 | 22.26 | 22.26 | 21.07 | 21.12 | 00:00:00 | | 2006-06-28 | 4,077,500 | 21.30 | 21.59 | 21.01 | 21.30 | 00:00:00 | | 2006-06-29 | 6,075,200 | 21.40 | 22.74 | 21.38 | 22.62 | 00:00:00 | | 2006-06-30 | 5,936,500 | 22.82 | 22.87 | 22.08 | 22.82 | 00:00:00 | | 2006-07-03 | 2,504,800 | 22.89 | 23.46 | 22.77 | 23.45 | 00:00:00 | | 2006-07-05 | 3,275,500 | 23.25 | 23.26 | 22.82 | 23.04 | 00:00:00 | | 2006-07-06 | 3,399,200 | 23.10 | 23.29 | 22.83 | 22.94 | 00:00:00 | | 2006-07-07 | 3,407,500 | 22.81 | 22.81 | 22.10 | 22.26 | 00:00:00 | | 2006-07-10 | 2,641,500 | 22.36 | 22.45 | 21.78 | 21.85 | 00:00:00 | | 2006-07-11 | 3,517,300 | 21.89 | 22.03 | 21.49 | 21.94 | 00:00:00 | | 2006-07-12 | 3,656,800 | 21.80 | 21.93 | 21.03 | 21.14 | 00:00:00 | | 2006-07-13 | 4,545,500 | 20.92 | 20.98 | 20.26 | 20.30 | 00:00:00 | | 2006-07-14 | 4,230,000 | 20.24 | 20.61 | 20.11 | 20.53 | 00:00:00 | | 2006-07-17 | 3,565,700 | 20.40 | 20.77 | 20.22 | 20.41 | 00:00:00 | | 2006-07-18 | 5,480,900 | 20.65 | 21.32 | 20.62 | 20.84 | 00:00:00 | | 2006-07-19 | 5,729,500 | 21.17 | 22.49 | 21.17 | 22.41 | 00:00:00 | | 2006-07-20 | 6,087,900 | 23.15 | 23.50 | 22.31 | 22.40 | 00:00:00 | | 2006-07-21 | 4,739,500 | 22.41 | 22.43 | 21.53 | 21.95 | 00:00:00 | | 2006-07-24 | 4,954,500 | 22.35 | 22.97 | 22.35 | 22.95 | 00:00:00 | | 2006-07-25 | 4,142,500 | 22.95 | 23.22 | 22.50 | 23.04 | 00:00:00 | | 2006-07-26 | 3,820,300 | 23.02 | 23.03 | 22.46 | 22.54 | 00:00:00 | | 2006-07-27 | 4,910,700 | 22.70 | 23.14 | 22.55 | 22.75 | 00:00:00 | | 2006-07-28 | 5,188,100 | 22.92 | 23.30 | 22.77 | 23.25 | 00:00:00 | | 2006-07-31 | 2,612,600 | 23.00 | 23.45 | 22.88 | 23.31 | 00:00:00 | | 2006-08-01 | 4,546,100 | 23.12 | 23.12 | 22.37 | 22.44 | 00:00:00 | | 2006-08-02 | 2,859,700 | 22.61 | 22.97 | 22.50 | 22.84 | 00:00:00 | | 2006-08-03 | 2,756,600 | 22.50 | 23.15 | 22.45 | 22.93 | 00:00:00 | | 2006-08-04 | 4,449,900 | 23.61 | 23.85 | 23.26 | 23.58 | 00:00:00 | | 2006-08-07 | 2,547,800 | 23.50 | 23.62 | 23.24 | 23.42 | 00:00:00 | | 2006-08-08 | 3,773,400 | 23.58 | 24.10 | 23.00 | 23.26 | 00:00:00 | | 2006-08-09 | 4,200,100 | 23.70 | 23.71 | 22.29 | 22.35 | 00:00:00 | | 2006-08-10 | 3,087,700 | 22.30 | 22.74 | 22.01 | 22.68 | 00:00:00 | | 2006-08-11 | 2,867,000 | 22.54 | 22.91 | 22.13 | 22.36 | 00:00:00 | | 2006-08-14 | 2,609,100 | 22.61 | 22.76 | 22.18 | 22.29 | 00:00:00 | | 2006-08-15 | 2,942,200 | 22.70 | 23.28 | 22.55 | 23.08 | 00:00:00 | | 2006-08-16 | 4,078,900 | 23.33 | 23.63 | 23.22 | 23.52 | 00:00:00 | | 2006-08-17 | 3,808,500 | 23.51 | 24.32 | 23.51 | 24.29 | 00:00:00 | | 2006-08-18 | 2,299,500 | 24.10 | 24.34 | 23.87 | 23.91 | 00:00:00 | | 2006-08-21 | 2,632,400 | 23.86 | 23.86 | 23.24 | 23.28 | 00:00:00 | | 2006-08-22 | 4,001,300 | 23.60 | 24.06 | 23.58 | 23.70 | 00:00:00 | | 2006-08-23 | 2,134,500 | 23.78 | 24.04 | 23.47 | 23.72 | 00:00:00 | | 2006-08-24 | 2,335,200 | 23.82 | 23.84 | 23.17 | 23.24 | 00:00:00 | | 2006-08-25 | 2,592,200 | 23.01 | 23.38 | 22.95 | 22.99 | 00:00:00 | | 2006-08-28 | 2,065,900 | 23.00 | 23.28 | 22.82 | 23.15 | 00:00:00 | | 2006-08-29 | 2,816,600 | 23.21 | 23.23 | 22.68 | 23.08 | 00:00:00 | | 2006-08-30 | 2,442,600 | 23.07 | 23.51 | 23.00 | 23.37 | 00:00:00 | | 2006-08-31 | 1,681,000 | 23.49 | 23.69 | 23.27 | 23.59 | 00:00:00 | | 2006-09-01 | 1,420,700 | 23.70 | 23.75 | 23.40 | 23.74 | 00:00:00 | | 2006-09-05 | 2,218,800 | 23.62 | 23.84 | 23.39 | 23.64 | 00:00:00 | | 2006-09-06 | 2,681,800 | 23.34 | 23.48 | 22.93 | 23.04 | 00:00:00 | | 2006-09-07 | 2,379,600 | 22.95 | 23.01 | 22.53 | 22.53 | 00:00:00 | | 2006-09-08 | 2,981,400 | 22.65 | 22.84 | 22.38 | 22.61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
