|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 8,187,000 | 22.50 | 22.73 | 22.04 | 22.05 | 00:00:00 | | 2007-03-06 | 7,892,200 | 22.26 | 22.54 | 22.23 | 22.43 | 00:00:00 | | 2007-03-07 | 4,208,300 | 22.35 | 22.72 | 22.29 | 22.46 | 00:00:00 | | 2007-03-08 | 4,046,800 | 22.60 | 22.90 | 22.41 | 22.45 | 00:00:00 | | 2007-03-09 | 3,651,200 | 22.55 | 22.75 | 22.25 | 22.72 | 00:00:00 | | 2007-03-12 | 2,123,100 | 22.62 | 22.88 | 22.51 | 22.80 | 00:00:00 | | 2007-03-13 | 4,976,600 | 22.59 | 22.68 | 21.77 | 21.88 | 00:00:00 | | 2007-03-14 | 6,963,900 | 21.91 | 22.09 | 21.34 | 21.94 | 00:00:00 | | 2007-03-15 | 6,300,300 | 21.76 | 22.34 | 21.69 | 21.77 | 00:00:00 | | 2007-03-16 | 5,025,700 | 21.77 | 21.96 | 21.49 | 21.68 | 00:00:00 | | 2007-03-19 | 5,637,200 | 21.76 | 22.07 | 21.60 | 21.89 | 00:00:00 | | 2007-03-20 | 2,920,000 | 21.86 | 22.00 | 21.70 | 21.93 | 00:00:00 | | 2007-03-21 | 5,730,200 | 21.95 | 22.76 | 21.92 | 22.54 | 00:00:00 | | 2007-03-22 | 2,904,800 | 22.59 | 22.75 | 22.29 | 22.34 | 00:00:00 | | 2007-03-23 | 2,746,400 | 22.41 | 22.68 | 22.30 | 22.56 | 00:00:00 | | 2007-03-26 | 5,652,800 | 22.44 | 22.68 | 22.29 | 22.68 | 00:00:00 | | 2007-03-27 | 3,383,500 | 22.56 | 22.77 | 22.48 | 22.57 | 00:00:00 | | 2007-03-28 | 5,439,000 | 22.36 | 22.46 | 21.78 | 21.87 | 00:00:00 | | 2007-03-29 | 8,710,200 | 22.15 | 22.15 | 21.12 | 21.18 | 00:00:00 | | 2007-03-30 | 8,553,700 | 21.20 | 21.65 | 21.11 | 21.22 | 00:00:00 | | 2007-04-02 | 5,043,300 | 21.35 | 21.42 | 20.99 | 21.35 | 00:00:00 | | 2007-04-03 | 6,912,100 | 21.34 | 21.85 | 21.30 | 21.75 | 00:00:00 | | 2007-04-04 | 4,243,000 | 21.85 | 22.00 | 21.68 | 21.77 | 00:00:00 | | 2007-04-05 | 4,419,500 | 21.69 | 21.79 | 21.59 | 21.60 | 00:00:00 | | 2007-04-09 | 3,453,700 | 21.62 | 21.73 | 21.38 | 21.44 | 00:00:00 | | 2007-04-10 | 5,213,100 | 21.47 | 21.98 | 21.39 | 21.69 | 00:00:00 | | 2007-04-11 | 3,849,600 | 21.73 | 21.88 | 21.39 | 21.50 | 00:00:00 | | 2007-04-12 | 5,561,900 | 21.30 | 21.97 | 21.30 | 21.95 | 00:00:00 | | 2007-04-13 | 4,914,700 | 21.97 | 21.99 | 21.63 | 21.73 | 00:00:00 | | 2007-04-16 | 5,345,400 | 21.72 | 22.54 | 21.72 | 22.36 | 00:00:00 | | 2007-04-17 | 6,154,700 | 22.00 | 22.38 | 21.71 | 21.97 | 00:00:00 | | 2007-04-18 | 6,077,300 | 22.03 | 22.48 | 21.80 | 22.13 | 00:00:00 | | 2007-04-19 | 28,909,700 | 20.87 | 21.45 | 20.82 | 21.09 | 00:00:00 | | 2007-04-20 | 9,226,800 | 21.34 | 21.64 | 21.21 | 21.62 | 00:00:00 | | 2007-04-23 | 8,895,900 | 21.65 | 22.37 | 21.15 | 22.04 | 00:00:00 | | 2007-04-24 | 16,673,900 | 22.19 | 22.28 | 21.40 | 21.51 | 00:00:00 | | 2007-04-25 | 11,049,100 | 21.68 | 21.99 | 21.43 | 21.80 | 00:00:00 | | 2007-04-26 | 8,420,700 | 21.86 | 22.43 | 21.74 | 21.93 | 00:00:00 | | 2007-04-27 | 5,820,800 | 21.93 | 22.06 | 21.75 | 22.01 | 00:00:00 | | 2007-04-30 | 4,996,900 | 22.13 | 22.53 | 22.08 | 22.08 | 00:00:00 | | 2007-05-01 | 7,558,500 | 22.09 | 22.51 | 22.09 | 22.46 | 00:00:00 | | 2007-05-02 | 6,745,900 | 22.43 | 22.96 | 22.32 | 22.94 | 00:00:00 | | 2007-05-03 | 7,188,700 | 23.00 | 23.00 | 22.49 | 22.50 | 00:00:00 | | 2007-05-04 | 12,909,900 | 22.69 | 23.06 | 22.04 | 22.91 | 00:00:00 | | 2007-05-07 | 5,880,000 | 22.88 | 23.12 | 22.39 | 22.43 | 00:00:00 | | 2007-05-08 | 8,512,800 | 22.34 | 22.41 | 21.91 | 21.95 | 00:00:00 | | 2007-05-09 | 13,914,000 | 21.99 | 23.10 | 21.81 | 23.02 | 00:00:00 | | 2007-05-10 | 13,802,200 | 22.80 | 23.65 | 22.70 | 23.37 | 00:00:00 | | 2007-05-11 | 8,033,500 | 23.41 | 23.75 | 23.09 | 23.25 | 00:00:00 | | 2007-05-14 | 6,041,300 | 23.27 | 23.40 | 22.97 | 23.08 | 00:00:00 | | 2007-05-15 | 7,197,500 | 23.08 | 23.11 | 22.22 | 22.34 | 00:00:00 | | 2007-05-16 | 4,792,300 | 22.60 | 22.88 | 22.30 | 22.57 | 00:00:00 | | 2007-05-17 | 5,457,200 | 22.52 | 22.80 | 22.36 | 22.69 | 00:00:00 | | 2007-05-18 | 5,401,600 | 22.76 | 23.06 | 22.63 | 22.78 | 00:00:00 | | 2007-05-21 | 5,882,800 | 22.80 | 23.20 | 22.60 | 22.77 | 00:00:00 | | 2007-05-22 | 4,234,600 | 22.71 | 23.15 | 22.71 | 23.00 | 00:00:00 | | 2007-05-23 | 5,809,300 | 23.20 | 23.59 | 23.05 | 23.25 | 00:00:00 | | 2007-05-24 | 6,511,700 | 23.31 | 23.47 | 22.59 | 22.63 | 00:00:00 | | 2007-05-25 | 3,587,100 | 22.75 | 22.78 | 22.51 | 22.60 | 00:00:00 | | 2007-05-29 | 4,993,200 | 22.60 | 22.84 | 22.60 | 22.74 | 00:00:00 | | 2007-05-30 | 6,237,700 | 22.60 | 23.39 | 22.50 | 23.36 | 00:00:00 | | 2007-05-31 | 10,281,700 | 23.65 | 24.19 | 23.65 | 23.95 | 00:00:00 | | 2007-06-01 | 8,156,100 | 24.00 | 24.10 | 23.85 | 24.06 | 00:00:00 | | 2007-06-04 | 3,329,900 | 23.91 | 24.07 | 23.73 | 24.00 | 00:00:00 | | 2007-06-05 | 4,803,300 | 23.97 | 24.03 | 23.63 | 23.87 | 00:00:00 | | 2007-06-06 | 29,856,600 | 24.33 | 25.79 | 24.30 | 25.60 | 00:00:00 | | 2007-06-07 | 10,728,300 | 25.49 | 25.75 | 24.18 | 24.18 | 00:00:00 | | 2007-06-08 | 10,143,200 | 24.32 | 25.28 | 24.19 | 25.21 | 00:00:00 | | 2007-06-11 | 4,450,200 | 25.21 | 25.21 | 24.62 | 24.69 | 00:00:00 | | 2007-06-12 | 5,901,300 | 24.87 | 24.89 | 24.41 | 24.41 | 00:00:00 | | 2007-06-13 | 4,825,400 | 24.43 | 24.69 | 24.18 | 24.48 | 00:00:00 | | 2007-06-14 | 3,971,200 | 24.45 | 24.84 | 24.45 | 24.53 | 00:00:00 | | 2007-06-15 | 6,141,200 | 24.83 | 24.94 | 24.13 | 24.18 | 00:00:00 | | 2007-06-18 | 4,940,700 | 24.17 | 24.37 | 23.87 | 23.98 | 00:00:00 | | 2007-06-19 | 3,393,200 | 23.85 | 23.96 | 23.61 | 23.91 | 00:00:00 | | 2007-06-20 | 4,451,300 | 24.08 | 24.29 | 23.50 | 23.56 | 00:00:00 | | 2007-06-21 | 5,576,300 | 23.68 | 23.68 | 23.23 | 23.44 | 00:00:00 | | 2007-06-22 | 8,446,200 | 23.32 | 23.58 | 22.92 | 23.09 | 00:00:00 | | 2007-06-25 | 5,131,000 | 23.01 | 23.31 | 22.64 | 22.72 | 00:00:00 | | 2007-06-26 | 5,924,300 | 22.68 | 22.80 | 22.12 | 22.25 | 00:00:00 | | 2007-06-27 | 7,524,100 | 22.13 | 22.40 | 21.92 | 22.28 | 00:00:00 | | 2007-06-28 | 5,579,300 | 22.25 | 22.66 | 22.14 | 22.28 | 00:00:00 | | 2007-06-29 | 4,093,600 | 22.25 | 22.48 | 21.83 | 22.09 | 00:00:00 | | 2007-07-02 | 4,797,400 | 22.25 | 22.38 | 22.02 | 22.23 | 00:00:00 | | 2007-07-03 | 4,213,200 | 22.61 | 23.02 | 22.49 | 22.74 | 00:00:00 | | 2007-07-05 | 3,363,100 | 22.71 | 22.85 | 22.55 | 22.68 | 00:00:00 | | 2007-07-06 | 3,117,100 | 22.65 | 23.03 | 22.51 | 22.93 | 00:00:00 | | 2007-07-09 | 6,190,200 | 22.95 | 23.48 | 22.90 | 23.27 | 00:00:00 | | 2007-07-10 | 5,677,200 | 23.25 | 23.25 | 22.43 | 22.65 | 00:00:00 | | 2007-07-11 | 4,068,400 | 22.60 | 22.76 | 22.26 | 22.75 | 00:00:00 | | 2007-07-12 | 3,584,400 | 22.76 | 23.18 | 22.75 | 23.14 | 00:00:00 | | 2007-07-13 | 2,116,500 | 23.03 | 23.39 | 23.02 | 23.09 | 00:00:00 | | 2007-07-16 | 4,462,600 | 23.07 | 23.31 | 22.93 | 22.99 | 00:00:00 | | 2007-07-17 | 6,204,100 | 22.95 | 23.63 | 22.95 | 23.51 | 00:00:00 | | 2007-07-18 | 7,022,200 | 23.42 | 23.42 | 22.71 | 23.20 | 00:00:00 | | 2007-07-19 | 5,090,200 | 23.42 | 23.54 | 22.63 | 22.89 | 00:00:00 | | 2007-07-20 | 6,941,200 | 22.90 | 22.93 | 22.16 | 22.32 | 00:00:00 | | 2007-07-23 | 4,353,500 | 22.34 | 22.80 | 22.23 | 22.41 | 00:00:00 | | 2007-07-24 | 16,063,700 | 22.01 | 22.11 | 20.73 | 20.89 | 00:00:00 | | 2007-07-25 | 12,862,300 | 21.18 | 21.29 | 20.06 | 20.46 | 00:00:00 | | 2007-07-26 | 27,035,700 | 20.10 | 20.11 | 18.58 | 19.05 | 00:00:00 | | 2007-07-27 | 15,352,700 | 19.12 | 19.57 | 18.75 | 19.16 | 00:00:00 | | 2007-07-30 | 8,961,500 | 19.25 | 19.29 | 18.74 | 18.97 | 00:00:00 | | 2007-07-31 | 13,781,600 | 19.13 | 19.39 | 18.50 | 18.52 | 00:00:00 | | 2007-08-01 | 19,202,300 | 18.45 | 18.45 | 16.85 | 17.50 | 00:00:00 | | 2007-08-02 | 13,670,000 | 17.47 | 18.59 | 17.09 | 17.16 | 00:00:00 | | 2007-08-03 | 13,662,700 | 17.22 | 17.30 | 15.83 | 15.95 | 00:00:00 | | 2007-08-06 | 20,307,700 | 15.98 | 16.29 | 14.73 | 16.19 | 00:00:00 | | 2007-08-07 | 17,041,600 | 16.07 | 17.29 | 15.89 | 16.61 | 00:00:00 | | 2007-08-08 | 12,731,100 | 16.72 | 17.85 | 16.70 | 17.16 | 00:00:00 | | 2007-08-09 | 10,827,500 | 16.72 | 16.91 | 16.35 | 16.65 | 00:00:00 | | 2007-08-10 | 8,597,000 | 16.30 | 17.35 | 16.11 | 17.01 | 00:00:00 | | 2007-08-13 | 12,360,200 | 17.02 | 17.25 | 16.00 | 16.09 | 00:00:00 | | 2007-08-14 | 19,006,700 | 16.09 | 16.10 | 14.80 | 15.00 | 00:00:00 | | 2007-08-15 | 31,509,700 | 14.83 | 15.21 | 13.29 | 13.91 | 00:00:00 | | 2007-08-16 | 92,014,400 | 13.50 | 14.20 | 9.92 | 13.55 | 00:00:00 | | 2007-08-17 | 32,711,200 | 15.65 | 16.00 | 13.67 | 14.50 | 00:00:00 | | 2007-08-20 | 15,264,600 | 14.95 | 15.35 | 14.25 | 14.64 | 00:00:00 | | 2007-08-21 | 18,978,100 | 14.80 | 15.82 | 14.53 | 15.57 | 00:00:00 | | 2007-08-22 | 28,888,800 | 16.77 | 16.95 | 14.92 | 15.25 | 00:00:00 | | 2007-08-23 | 8,982,300 | 15.54 | 15.68 | 15.09 | 15.34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
