|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 8,982,300 | 15.54 | 15.68 | 15.09 | 15.34 | 00:00:00 | | 2007-08-24 | 10,342,100 | 15.32 | 15.39 | 14.74 | 15.24 | 00:00:00 | | 2007-08-27 | 6,558,400 | 15.37 | 15.37 | 14.94 | 14.99 | 00:00:00 | | 2007-08-28 | 8,040,100 | 14.75 | 14.82 | 14.27 | 14.34 | 00:00:00 | | 2007-08-29 | 7,726,700 | 14.45 | 14.59 | 13.95 | 14.55 | 00:00:00 | | 2007-08-30 | 7,259,000 | 14.27 | 14.93 | 14.09 | 14.77 | 00:00:00 | | 2007-08-31 | 11,246,200 | 15.19 | 15.78 | 15.17 | 15.58 | 00:00:00 | | 2007-09-04 | 8,998,800 | 15.60 | 16.28 | 15.46 | 16.06 | 00:00:00 | | 2007-09-05 | 7,666,400 | 16.02 | 16.07 | 15.42 | 15.55 | 00:00:00 | | 2007-09-06 | 8,622,900 | 15.69 | 15.74 | 15.08 | 15.17 | 00:00:00 | | 2007-09-07 | 12,875,200 | 14.86 | 14.95 | 14.45 | 14.68 | 00:00:00 | | 2007-09-10 | 9,702,500 | 14.79 | 14.82 | 14.10 | 14.32 | 00:00:00 | | 2007-09-11 | 8,766,100 | 14.37 | 14.46 | 14.15 | 14.31 | 00:00:00 | | 2007-09-12 | 11,123,200 | 14.30 | 14.44 | 13.86 | 13.91 | 00:00:00 | | 2007-09-13 | 12,359,800 | 14.04 | 14.49 | 13.87 | 14.42 | 00:00:00 | | 2007-09-14 | 8,663,300 | 14.12 | 14.47 | 13.97 | 14.39 | 00:00:00 | | 2007-09-17 | 10,984,900 | 14.39 | 14.46 | 14.08 | 14.21 | 00:00:00 | | 2007-09-18 | 52,160,000 | 13.42 | 14.34 | 13.24 | 14.00 | 00:00:00 | | 2007-09-19 | 22,729,200 | 14.41 | 14.65 | 14.07 | 14.15 | 00:00:00 | | 2007-09-20 | 17,149,100 | 14.27 | 14.40 | 13.61 | 13.76 | 00:00:00 | | 2007-09-21 | 17,606,300 | 13.96 | 14.04 | 13.47 | 13.53 | 00:00:00 | | 2007-09-24 | 33,184,700 | 13.50 | 13.59 | 12.50 | 12.54 | 00:00:00 | | 2007-09-25 | 33,674,200 | 12.54 | 12.57 | 11.80 | 11.89 | 00:00:00 | | 2007-09-26 | 21,552,800 | 12.00 | 12.35 | 11.90 | 12.33 | 00:00:00 | | 2007-09-27 | 16,866,100 | 12.49 | 12.88 | 12.36 | 12.72 | 00:00:00 | | 2007-09-28 | 15,034,200 | 12.76 | 13.38 | 12.66 | 13.05 | 00:00:00 | | 2007-10-01 | 11,340,300 | 12.99 | 13.36 | 12.95 | 13.27 | 00:00:00 | | 2007-10-02 | 10,272,800 | 13.33 | 13.61 | 13.20 | 13.35 | 00:00:00 | | 2007-10-03 | 9,565,800 | 13.11 | 13.65 | 13.10 | 13.58 | 00:00:00 | | 2007-10-04 | 10,024,200 | 13.58 | 13.77 | 12.92 | 13.11 | 00:00:00 | | 2007-10-05 | 12,368,500 | 13.34 | 13.50 | 13.24 | 13.35 | 00:00:00 | | 2007-10-08 | 6,770,200 | 13.29 | 13.53 | 13.28 | 13.35 | 00:00:00 | | 2007-10-09 | 12,201,100 | 13.43 | 14.13 | 13.34 | 13.98 | 00:00:00 | | 2007-10-10 | 11,743,800 | 13.95 | 13.98 | 13.54 | 13.92 | 00:00:00 | | 2007-10-11 | 8,768,700 | 14.21 | 14.26 | 13.58 | 13.75 | 00:00:00 | | 2007-10-12 | 13,740,200 | 13.74 | 13.74 | 13.20 | 13.63 | 00:00:00 | | 2007-10-15 | 13,380,000 | 13.70 | 13.72 | 12.82 | 13.06 | 00:00:00 | | 2007-10-16 | 10,562,200 | 12.83 | 12.89 | 12.40 | 12.70 | 00:00:00 | | 2007-10-17 | 16,606,700 | 12.86 | 12.99 | 12.21 | 12.47 | 00:00:00 | | 2007-10-18 | 32,225,500 | 11.53 | 11.84 | 11.26 | 11.47 | 00:00:00 | | 2007-10-19 | 23,830,300 | 11.29 | 11.33 | 10.70 | 10.71 | 00:00:00 | | 2007-10-22 | 16,214,900 | 10.55 | 11.07 | 10.24 | 10.93 | 00:00:00 | | 2007-10-23 | 11,778,100 | 11.10 | 11.18 | 10.68 | 11.09 | 00:00:00 | | 2007-10-24 | 20,638,000 | 10.85 | 11.00 | 10.30 | 10.50 | 00:00:00 | | 2007-10-25 | 16,806,000 | 10.49 | 10.63 | 10.00 | 10.16 | 00:00:00 | | 2007-10-26 | 16,382,200 | 10.60 | 11.07 | 10.22 | 10.70 | 00:00:00 | | 2007-10-29 | 17,149,200 | 10.75 | 11.30 | 10.65 | 11.14 | 00:00:00 | | 2007-10-30 | 11,698,500 | 11.00 | 11.03 | 10.72 | 10.79 | 00:00:00 | | 2007-10-31 | 15,004,500 | 10.85 | 11.38 | 10.82 | 11.14 | 00:00:00 | | 2007-11-01 | 21,225,700 | 10.85 | 10.90 | 10.26 | 10.27 | 00:00:00 | | 2007-11-02 | 28,989,600 | 10.30 | 10.36 | 9.10 | 9.46 | 00:00:00 | | 2007-11-05 | 22,705,000 | 9.09 | 9.58 | 8.88 | 9.17 | 00:00:00 | | 2007-11-06 | 20,047,900 | 9.19 | 9.44 | 8.99 | 9.43 | 00:00:00 | | 2007-11-07 | 17,200,300 | 9.09 | 9.43 | 8.85 | 8.87 | 00:00:00 | | 2007-11-08 | 19,881,700 | 8.86 | 9.08 | 8.23 | 8.60 | 00:00:00 | | 2007-11-09 | 27,183,500 | 8.25 | 9.00 | 8.02 | 8.59 | 00:00:00 | | 2007-11-12 | 295,015,700 | 5.47 | 5.65 | 3.46 | 3.55 | 00:00:00 | | 2007-11-13 | 236,493,100 | 4.08 | 5.50 | 3.94 | 5.00 | 00:00:00 | | 2007-11-14 | 155,871,200 | 5.90 | 6.09 | 5.15 | 5.54 | 00:00:00 | | 2007-11-15 | 67,652,600 | 5.54 | 5.84 | 5.27 | 5.46 | 00:00:00 | | 2007-11-16 | 49,113,100 | 5.60 | 5.62 | 5.03 | 5.44 | 00:00:00 | | 2007-11-19 | 66,597,200 | 5.44 | 5.44 | 4.70 | 4.71 | 00:00:00 | | 2007-11-20 | 102,892,000 | 4.58 | 4.61 | 3.66 | 3.80 | 00:00:00 | | 2007-11-21 | 81,076,300 | 4.01 | 4.27 | 3.86 | 4.26 | 00:00:00 | | 2007-11-23 | 93,614,600 | 4.60 | 5.49 | 4.57 | 5.33 | 00:00:00 | | 2007-11-26 | 84,613,400 | 4.99 | 5.10 | 4.45 | 4.60 | 00:00:00 | | 2007-11-27 | 93,896,300 | 4.78 | 4.97 | 4.26 | 4.91 | 00:00:00 | | 2007-11-28 | 79,597,200 | 5.10 | 5.43 | 5.08 | 5.28 | 00:00:00 | | 2007-11-29 | 244,694,100 | 6.03 | 6.04 | 4.77 | 4.82 | 00:00:00 | | 2007-11-30 | 114,869,000 | 5.06 | 5.14 | 4.47 | 4.60 | 00:00:00 | | 2007-12-03 | 86,895,600 | 4.05 | 4.28 | 3.91 | 4.11 | 00:00:00 | | 2007-12-04 | 48,452,300 | 3.98 | 4.05 | 3.86 | 3.94 | 00:00:00 | | 2007-12-05 | 59,584,000 | 4.10 | 4.10 | 3.49 | 3.79 | 00:00:00 | | 2007-12-06 | 49,031,800 | 3.93 | 4.13 | 3.77 | 4.12 | 00:00:00 | | 2007-12-07 | 48,130,300 | 4.21 | 4.38 | 4.10 | 4.13 | 00:00:00 | | 2007-12-10 | 36,001,100 | 4.20 | 4.46 | 4.15 | 4.34 | 00:00:00 | | 2007-12-11 | 37,667,400 | 4.48 | 4.48 | 4.01 | 4.04 | 00:00:00 | | 2007-12-12 | 26,938,700 | 4.25 | 4.26 | 3.96 | 4.04 | 00:00:00 | | 2007-12-13 | 21,059,500 | 3.98 | 4.04 | 3.86 | 3.99 | 00:00:00 | | 2007-12-14 | 16,073,300 | 3.98 | 4.04 | 3.85 | 3.87 | 00:00:00 | | 2007-12-17 | 25,637,400 | 3.87 | 4.02 | 3.70 | 3.82 | 00:00:00 | | 2007-12-18 | 24,125,000 | 3.90 | 3.90 | 3.62 | 3.65 | 00:00:00 | | 2007-12-19 | 26,682,000 | 3.75 | 3.76 | 3.55 | 3.58 | 00:00:00 | | 2007-12-20 | 43,636,900 | 3.61 | 3.62 | 3.15 | 3.37 | 00:00:00 | | 2007-12-21 | 37,303,500 | 3.51 | 3.60 | 3.30 | 3.60 | 00:00:00 | | 2007-12-24 | 10,268,500 | 3.64 | 3.70 | 3.61 | 3.63 | 00:00:00 | | 2007-12-26 | 12,504,500 | 3.66 | 3.67 | 3.56 | 3.67 | 00:00:00 | | 2007-12-27 | 23,790,600 | 3.66 | 3.77 | 3.60 | 3.72 | 00:00:00 | | 2007-12-28 | 20,739,300 | 3.73 | 3.73 | 3.51 | 3.54 | 00:00:00 | | 2007-12-31 | 23,292,100 | 3.49 | 3.55 | 3.36 | 3.55 | 00:00:00 | | 2008-01-02 | 20,541,000 | 3.60 | 4.04 | 3.41 | 3.43 | 00:00:00 | | 2008-01-03 | 16,161,500 | 3.46 | 3.47 | 3.32 | 3.38 | 00:00:00 | | 2008-01-04 | 24,572,700 | 3.29 | 3.32 | 3.19 | 3.23 | 00:00:00 | | 2008-01-07 | 42,974,700 | 3.20 | 3.22 | 2.81 | 2.83 | 00:00:00 | | 2008-01-08 | 86,028,400 | 2.85 | 2.87 | 2.08 | 2.25 | 00:00:00 | | 2008-01-09 | 69,575,600 | 2.59 | 2.61 | 2.23 | 2.40 | 00:00:00 | | 2008-01-10 | 96,567,300 | 2.40 | 3.09 | 2.32 | 2.93 | 00:00:00 | | 2008-01-11 | 63,069,900 | 2.93 | 3.35 | 2.85 | 3.08 | 00:00:00 | | 2008-01-14 | 33,384,500 | 3.30 | 3.38 | 3.19 | 3.24 | 00:00:00 | | 2008-01-15 | 35,298,700 | 3.10 | 3.19 | 2.85 | 2.92 | 00:00:00 | | 2008-01-16 | 38,486,500 | 2.85 | 3.15 | 2.85 | 3.13 | 00:00:00 | | 2008-01-17 | 32,275,300 | 3.19 | 3.23 | 2.93 | 2.94 | 00:00:00 | | 2008-01-18 | 37,012,900 | 3.06 | 3.11 | 2.80 | 2.84 | 00:00:00 | | 2008-01-22 | 38,531,000 | 2.51 | 3.04 | 2.49 | 2.99 | 00:00:00 | | 2008-01-23 | 58,156,700 | 2.90 | 3.75 | 2.86 | 3.46 | 00:00:00 | | 2008-01-24 | 50,244,900 | 3.62 | 3.63 | 3.34 | 3.48 | 00:00:00 | | 2008-01-25 | 66,358,900 | 3.83 | 3.92 | 3.61 | 3.76 | 00:00:00 | | 2008-01-28 | 27,363,900 | 3.82 | 3.90 | 3.62 | 3.90 | 00:00:00 | | 2008-01-29 | 42,567,600 | 3.99 | 4.18 | 3.96 | 4.14 | 00:00:00 | | 2008-01-30 | 82,692,600 | 4.36 | 4.74 | 4.14 | 4.56 | 00:00:00 | | 2008-01-31 | 85,546,300 | 4.59 | 5.05 | 4.50 | 4.97 | 00:00:00 | | 2008-02-01 | 100,884,600 | 5.27 | 5.48 | 4.81 | 4.97 | 00:00:00 | | 2008-02-04 | 49,080,900 | 5.14 | 5.15 | 4.65 | 4.75 | 00:00:00 | | 2008-02-05 | 60,561,700 | 4.50 | 4.78 | 4.29 | 4.49 | 00:00:00 | | 2008-02-06 | 50,657,600 | 4.67 | 4.76 | 4.49 | 4.60 | 00:00:00 | | 2008-02-07 | 39,664,200 | 4.54 | 4.83 | 4.48 | 4.82 | 00:00:00 | | 2008-02-08 | 57,062,400 | 4.80 | 5.26 | 4.79 | 5.17 | 00:00:00 | | 2008-02-11 | 61,387,000 | 5.31 | 5.45 | 4.93 | 4.97 | 00:00:00 | | 2008-02-12 | 28,554,500 | 5.09 | 5.18 | 4.81 | 4.98 | 00:00:00 | | 2008-02-13 | 26,412,200 | 5.14 | 5.16 | 4.98 | 5.12 | 00:00:00 | | 2008-02-14 | 18,416,900 | 5.09 | 5.13 | 5.00 | 5.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
