|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 18,416,900 | 5.09 | 5.13 | 5.00 | 5.02 | 00:00:00 | | 2008-02-15 | 31,484,800 | 5.41 | 5.46 | 5.00 | 5.13 | 00:00:00 | | 2008-02-19 | 24,623,600 | 5.20 | 5.30 | 5.01 | 5.01 | 00:00:00 | | 2008-02-20 | 27,865,000 | 4.99 | 5.06 | 4.82 | 4.91 | 00:00:00 | | 2008-02-21 | 19,558,600 | 4.94 | 5.02 | 4.81 | 4.81 | 00:00:00 | | 2008-02-22 | 27,224,500 | 4.83 | 4.87 | 4.61 | 4.79 | 00:00:00 | | 2008-02-25 | 35,967,500 | 4.75 | 4.95 | 4.63 | 4.92 | 00:00:00 | | 2008-02-26 | 32,156,700 | 4.84 | 5.07 | 4.83 | 4.91 | 00:00:00 | | 2008-02-27 | 20,807,200 | 4.83 | 4.98 | 4.81 | 4.91 | 00:00:00 | | 2008-02-28 | 26,749,500 | 4.81 | 4.89 | 4.70 | 4.70 | 00:00:00 | | 2008-02-29 | 52,999,100 | 4.59 | 4.64 | 4.25 | 4.27 | 00:00:00 | | 2008-03-03 | 35,988,800 | 4.47 | 4.48 | 4.30 | 4.34 | 00:00:00 | | 2008-03-04 | 59,788,100 | 4.18 | 4.20 | 3.68 | 3.99 | 00:00:00 | | 2008-03-05 | 37,077,100 | 4.06 | 4.17 | 3.88 | 4.02 | 00:00:00 | | 2008-03-06 | 34,039,200 | 3.99 | 4.03 | 3.75 | 3.77 | 00:00:00 | | 2008-03-07 | 39,440,600 | 3.50 | 3.84 | 3.45 | 3.74 | 00:00:00 | | 2008-03-10 | 24,205,900 | 3.81 | 3.84 | 3.54 | 3.58 | 00:00:00 | | 2008-03-11 | 34,562,600 | 3.79 | 3.84 | 3.58 | 3.84 | 00:00:00 | | 2008-03-12 | 31,543,600 | 3.78 | 3.99 | 3.75 | 3.77 | 00:00:00 | | 2008-03-13 | 31,044,400 | 3.65 | 3.92 | 3.60 | 3.86 | 00:00:00 | | 2008-03-14 | 31,184,600 | 3.92 | 3.93 | 3.60 | 3.63 | 00:00:00 | | 2008-03-17 | 56,065,900 | 3.31 | 3.43 | 3.00 | 3.29 | 00:00:00 | | 2008-03-18 | 33,046,900 | 3.44 | 3.62 | 3.42 | 3.61 | 00:00:00 | | 2008-03-19 | 25,680,900 | 3.69 | 3.72 | 3.44 | 3.45 | 00:00:00 | | 2008-03-20 | 30,773,500 | 3.38 | 3.75 | 3.36 | 3.72 | 00:00:00 | | 2008-03-24 | 37,527,100 | 3.81 | 4.35 | 3.78 | 4.11 | 00:00:00 | | 2008-03-25 | 21,651,400 | 4.17 | 4.24 | 4.06 | 4.20 | 00:00:00 | | 2008-03-26 | 15,575,000 | 4.15 | 4.15 | 3.97 | 3.99 | 00:00:00 | | 2008-03-27 | 15,568,300 | 3.99 | 4.08 | 3.81 | 3.81 | 00:00:00 | | 2008-03-28 | 17,534,700 | 3.88 | 3.93 | 3.72 | 3.74 | 00:00:00 | | 2008-03-31 | 18,587,400 | 3.70 | 3.93 | 3.67 | 3.86 | 00:00:00 | | 2008-04-01 | 33,099,000 | 4.03 | 4.20 | 4.00 | 4.20 | 00:00:00 | | 2008-04-02 | 33,894,600 | 4.21 | 4.53 | 4.18 | 4.24 | 00:00:00 | | 2008-04-03 | 26,314,000 | 4.10 | 4.40 | 4.09 | 4.29 | 00:00:00 | | 2008-04-04 | 15,537,300 | 4.31 | 4.40 | 4.24 | 4.25 | 00:00:00 | | 2008-04-07 | 26,599,400 | 4.41 | 4.53 | 4.27 | 4.30 | 00:00:00 | | 2008-04-08 | 16,642,400 | 4.23 | 4.35 | 4.15 | 4.24 | 00:00:00 | | 2008-04-09 | 19,057,500 | 4.30 | 4.39 | 4.20 | 4.21 | 00:00:00 | | 2008-04-10 | 34,287,200 | 4.19 | 4.21 | 3.85 | 3.91 | 00:00:00 | | 2008-04-11 | 24,919,200 | 3.80 | 3.89 | 3.71 | 3.75 | 00:00:00 | | 2008-04-14 | 35,197,500 | 3.70 | 3.72 | 3.37 | 3.40 | 00:00:00 | | 2008-04-15 | 27,288,600 | 3.52 | 3.55 | 3.28 | 3.41 | 00:00:00 | | 2008-04-16 | 47,708,000 | 3.54 | 3.55 | 3.26 | 3.33 | 00:00:00 | | 2008-04-17 | 36,758,400 | 3.30 | 3.66 | 3.29 | 3.62 | 00:00:00 | | 2008-04-18 | 56,952,600 | 4.05 | 4.11 | 3.84 | 3.97 | 00:00:00 | | 2008-04-21 | 15,056,500 | 3.97 | 3.97 | 3.84 | 3.86 | 00:00:00 | | 2008-04-22 | 17,067,100 | 3.81 | 3.82 | 3.69 | 3.73 | 00:00:00 | | 2008-04-23 | 12,478,600 | 3.74 | 3.80 | 3.70 | 3.71 | 00:00:00 | | 2008-04-24 | 18,182,300 | 3.71 | 3.85 | 3.68 | 3.79 | 00:00:00 | | 2008-04-25 | 15,686,700 | 3.87 | 4.00 | 3.83 | 4.00 | 00:00:00 | | 2008-04-28 | 14,560,500 | 4.00 | 4.04 | 3.93 | 3.97 | 00:00:00 | | 2008-04-29 | 9,289,400 | 3.94 | 4.01 | 3.93 | 3.98 | 00:00:00 | | 2008-04-30 | 30,182,600 | 4.05 | 4.24 | 3.98 | 3.98 | 00:00:00 | | 2008-05-01 | 28,558,100 | 4.05 | 4.20 | 3.97 | 4.19 | 00:00:00 | | 2008-05-02 | 24,552,200 | 4.27 | 4.35 | 4.18 | 4.21 | 00:00:00 | | 2008-05-05 | 14,438,200 | 4.18 | 4.19 | 4.05 | 4.08 | 00:00:00 | | 2008-05-06 | 24,493,300 | 4.01 | 4.09 | 3.90 | 4.07 | 00:00:00 | | 2008-05-07 | 22,401,500 | 4.06 | 4.16 | 3.95 | 3.96 | 00:00:00 | | 2008-05-08 | 22,133,000 | 4.01 | 4.05 | 3.90 | 3.92 | 00:00:00 | | 2008-05-09 | 16,529,300 | 3.88 | 3.95 | 3.81 | 3.85 | 00:00:00 | | 2008-05-12 | 17,706,500 | 3.90 | 4.06 | 3.90 | 4.00 | 00:00:00 | | 2008-05-13 | 17,360,100 | 4.05 | 4.05 | 3.89 | 3.89 | 00:00:00 | | 2008-05-14 | 26,012,200 | 3.99 | 4.15 | 3.89 | 4.13 | 00:00:00 | | 2008-05-15 | 25,430,100 | 4.19 | 4.36 | 4.18 | 4.36 | 00:00:00 | | 2008-05-16 | 27,164,400 | 4.49 | 4.50 | 4.21 | 4.31 | 00:00:00 | | 2008-05-19 | 29,461,000 | 4.24 | 4.29 | 4.00 | 4.03 | 00:00:00 | | 2008-05-20 | 15,581,400 | 4.01 | 4.04 | 3.89 | 4.00 | 00:00:00 | | 2008-05-21 | 15,192,300 | 3.97 | 4.07 | 3.91 | 3.93 | 00:00:00 | | 2008-05-22 | 11,278,200 | 3.98 | 4.00 | 3.91 | 3.97 | 00:00:00 | | 2008-05-23 | 7,206,000 | 3.94 | 3.96 | 3.90 | 3.92 | 00:00:00 | | 2008-05-27 | 9,988,000 | 3.92 | 4.00 | 3.92 | 4.00 | 00:00:00 | | 2008-05-28 | 12,302,500 | 4.00 | 4.02 | 3.90 | 3.96 | 00:00:00 | | 2008-05-29 | 15,828,900 | 3.95 | 4.09 | 3.92 | 4.02 | 00:00:00 | | 2008-05-30 | 11,746,300 | 4.06 | 4.10 | 3.99 | 4.10 | 00:00:00 | | 2008-06-02 | 12,569,900 | 4.02 | 4.06 | 3.93 | 3.97 | 00:00:00 | | 2008-06-03 | 17,426,200 | 3.99 | 4.02 | 3.87 | 3.89 | 00:00:00 | | 2008-06-04 | 16,311,000 | 3.91 | 3.97 | 3.85 | 3.95 | 00:00:00 | | 2008-06-05 | 21,155,500 | 4.03 | 4.13 | 4.00 | 4.08 | 00:00:00 | | 2008-06-06 | 15,561,000 | 4.02 | 4.05 | 3.93 | 3.98 | 00:00:00 | | 2008-06-09 | 23,817,300 | 3.97 | 4.01 | 3.66 | 3.81 | 00:00:00 | | 2008-06-10 | 25,434,000 | 3.76 | 3.80 | 3.61 | 3.64 | 00:00:00 | | 2008-06-11 | 31,994,900 | 3.75 | 3.75 | 3.48 | 3.50 | 00:00:00 | | 2008-06-12 | 20,313,300 | 3.58 | 3.67 | 3.50 | 3.62 | 00:00:00 | | 2008-06-13 | 15,564,400 | 3.66 | 3.74 | 3.62 | 3.70 | 00:00:00 | | 2008-06-16 | 9,493,900 | 3.68 | 3.79 | 3.67 | 3.78 | 00:00:00 | | 2008-06-17 | 15,110,200 | 3.82 | 3.85 | 3.66 | 3.68 | 00:00:00 | | 2008-06-18 | 17,378,400 | 3.73 | 3.73 | 3.59 | 3.69 | 00:00:00 | | 2008-06-19 | 13,774,000 | 3.69 | 3.70 | 3.59 | 3.69 | 00:00:00 | | 2008-06-20 | 10,775,700 | 3.63 | 3.65 | 3.59 | 3.59 | 00:00:00 | | 2008-06-23 | 13,802,200 | 3.62 | 3.63 | 3.49 | 3.51 | 00:00:00 | | 2008-06-24 | 24,316,300 | 3.44 | 3.50 | 3.25 | 3.44 | 00:00:00 | | 2008-06-25 | 15,014,700 | 3.45 | 3.52 | 3.39 | 3.43 | 00:00:00 | | 2008-06-26 | 17,181,600 | 3.30 | 3.35 | 3.23 | 3.26 | 00:00:00 | | 2008-06-27 | 29,685,000 | 3.26 | 3.28 | 3.02 | 3.10 | 00:00:00 | | 2008-06-30 | 14,717,600 | 3.14 | 3.22 | 3.13 | 3.14 | 00:00:00 | | 2008-07-01 | 16,214,800 | 3.10 | 3.22 | 3.06 | 3.19 | 00:00:00 | | 2008-07-02 | 21,432,800 | 3.18 | 3.42 | 3.18 | 3.23 | 00:00:00 | | 2008-07-03 | 11,791,000 | 3.24 | 3.34 | 3.12 | 3.23 | 00:00:00 | | 2008-07-07 | 24,203,300 | 3.29 | 3.38 | 3.18 | 3.32 | 00:00:00 | | 2008-07-08 | 39,406,300 | 3.23 | 3.33 | 3.01 | 3.25 | 00:00:00 | | 2008-07-09 | 21,999,000 | 3.16 | 3.22 | 3.00 | 3.02 | 00:00:00 | | 2008-07-10 | 30,524,000 | 3.01 | 3.02 | 2.78 | 2.87 | 00:00:00 | | 2008-07-11 | 21,489,400 | 2.79 | 2.85 | 2.60 | 2.72 | 00:00:00 | | 2008-07-14 | 33,867,200 | 2.90 | 2.91 | 2.39 | 2.46 | 00:00:00 | | 2008-07-15 | 26,601,300 | 2.47 | 2.63 | 2.30 | 2.50 | 00:00:00 | | 2008-07-16 | 31,744,900 | 2.53 | 3.17 | 2.50 | 3.14 | 00:00:00 | | 2008-07-17 | 47,375,800 | 3.47 | 3.81 | 3.23 | 3.70 | 00:00:00 | | 2008-07-18 | 27,519,800 | 3.73 | 3.75 | 3.28 | 3.66 | 00:00:00 | | 2008-07-21 | 22,034,500 | 3.82 | 3.83 | 3.49 | 3.65 | 00:00:00 | | 2008-07-22 | 32,593,600 | 3.51 | 4.05 | 3.09 | 4.05 | 00:00:00 | | 2008-07-23 | 60,339,000 | 3.54 | 3.89 | 3.37 | 3.41 | 00:00:00 | | 2008-07-24 | 43,519,200 | 3.42 | 3.44 | 3.02 | 3.03 | 00:00:00 | | 2008-07-25 | 19,586,900 | 3.04 | 3.11 | 2.97 | 3.09 | 00:00:00 | | 2008-07-28 | 28,896,300 | 3.08 | 3.13 | 2.75 | 2.87 | 00:00:00 | | 2008-07-29 | 18,334,500 | 2.92 | 3.06 | 2.83 | 3.06 | 00:00:00 | | 2008-07-30 | 17,765,500 | 3.10 | 3.16 | 2.95 | 3.01 | 00:00:00 | | 2008-07-31 | 8,888,300 | 2.95 | 3.06 | 2.94 | 3.02 | 00:00:00 | | 2008-08-01 | 11,304,400 | 3.01 | 3.05 | 2.92 | 3.05 | 00:00:00 | | 2008-08-04 | 7,545,900 | 3.00 | 3.06 | 2.97 | 2.99 | 00:00:00 | | 2008-08-05 | 9,883,800 | 3.03 | 3.09 | 3.00 | 3.07 | 00:00:00 | | 2008-08-06 | 13,022,900 | 3.03 | 3.05 | 2.93 | 3.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
