|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 2,482,300 | 17.56 | 17.56 | 17.00 | 17.06 | 00:00:00 | | 2000-06-26 | 2,889,600 | 17.06 | 17.12 | 16.31 | 16.62 | 00:00:00 | | 2000-06-27 | 2,814,500 | 16.56 | 16.75 | 16.00 | 16.00 | 00:00:00 | | 2000-06-28 | 5,949,900 | 16.12 | 17.00 | 16.00 | 17.00 | 00:00:00 | | 2000-06-29 | 2,679,800 | 16.62 | 17.69 | 16.44 | 17.00 | 00:00:00 | | 2000-06-30 | 2,175,800 | 16.94 | 17.19 | 16.19 | 16.50 | 00:00:00 | | 2000-07-03 | 609,300 | 16.50 | 16.56 | 16.25 | 16.56 | 00:00:00 | | 2000-07-05 | 1,689,600 | 16.19 | 16.87 | 16.12 | 16.31 | 00:00:00 | | 2000-07-06 | 2,382,900 | 16.37 | 16.50 | 15.88 | 16.00 | 00:00:00 | | 2000-07-07 | 2,079,500 | 16.06 | 16.31 | 15.63 | 15.81 | 00:00:00 | | 2000-07-10 | 1,892,800 | 15.81 | 16.00 | 15.56 | 15.69 | 00:00:00 | | 2000-07-11 | 2,603,700 | 15.81 | 16.06 | 15.56 | 15.69 | 00:00:00 | | 2000-07-12 | 3,583,100 | 16.19 | 17.00 | 16.00 | 16.50 | 00:00:00 | | 2000-07-13 | 7,394,700 | 16.75 | 18.48 | 16.44 | 18.31 | 00:00:00 | | 2000-07-14 | 8,709,900 | 18.37 | 19.87 | 17.87 | 19.75 | 00:00:00 | | 2000-07-17 | 5,292,100 | 19.87 | 19.94 | 18.87 | 19.12 | 00:00:00 | | 2000-07-18 | 4,662,900 | 18.81 | 18.81 | 17.75 | 17.94 | 00:00:00 | | 2000-07-19 | 8,923,700 | 19.00 | 19.75 | 17.62 | 17.75 | 00:00:00 | | 2000-07-20 | 3,605,500 | 17.94 | 18.31 | 17.75 | 17.94 | 00:00:00 | | 2000-07-21 | 2,571,400 | 17.94 | 17.94 | 17.31 | 17.44 | 00:00:00 | | 2000-07-24 | 3,435,000 | 17.44 | 17.44 | 16.31 | 16.33 | 00:00:00 | | 2000-07-25 | 3,671,300 | 16.62 | 17.19 | 16.06 | 17.12 | 00:00:00 | | 2000-07-26 | 4,768,700 | 16.87 | 17.00 | 15.94 | 16.12 | 00:00:00 | | 2000-07-27 | 3,431,300 | 16.06 | 16.12 | 15.25 | 15.44 | 00:00:00 | | 2000-07-28 | 5,154,300 | 15.50 | 15.75 | 14.38 | 14.56 | 00:00:00 | | 2000-07-31 | 5,039,800 | 14.69 | 15.13 | 14.38 | 15.00 | 00:00:00 | | 2000-08-01 | 3,718,200 | 15.13 | 15.19 | 14.31 | 14.38 | 00:00:00 | | 2000-08-02 | 4,962,600 | 14.31 | 14.38 | 13.88 | 13.94 | 00:00:00 | | 2000-08-03 | 8,259,900 | 13.75 | 15.13 | 13.19 | 15.00 | 00:00:00 | | 2000-08-04 | 4,289,300 | 15.06 | 15.31 | 14.44 | 14.63 | 00:00:00 | | 2000-08-07 | 2,528,100 | 14.73 | 15.13 | 14.56 | 15.06 | 00:00:00 | | 2000-08-08 | 3,308,100 | 14.81 | 14.88 | 14.13 | 14.31 | 00:00:00 | | 2000-08-09 | 5,774,900 | 14.63 | 15.81 | 14.25 | 15.44 | 00:00:00 | | 2000-08-10 | 4,393,100 | 15.38 | 15.50 | 14.81 | 15.44 | 00:00:00 | | 2000-08-11 | 4,139,900 | 15.25 | 15.44 | 15.06 | 15.38 | 00:00:00 | | 2000-08-14 | 4,074,100 | 15.50 | 16.44 | 15.25 | 16.31 | 00:00:00 | | 2000-08-15 | 4,386,100 | 16.25 | 16.81 | 15.88 | 16.00 | 00:00:00 | | 2000-08-16 | 2,279,100 | 16.06 | 16.37 | 15.50 | 15.69 | 00:00:00 | | 2000-08-17 | 5,006,700 | 15.31 | 17.06 | 15.06 | 17.06 | 00:00:00 | | 2000-08-18 | 3,966,100 | 17.00 | 17.12 | 16.37 | 16.37 | 00:00:00 | | 2000-08-21 | 4,588,000 | 16.56 | 17.56 | 16.44 | 17.12 | 00:00:00 | | 2000-08-22 | 9,545,300 | 17.25 | 18.31 | 17.00 | 17.25 | 00:00:00 | | 2000-08-23 | 2,404,400 | 17.12 | 17.19 | 16.50 | 16.75 | 00:00:00 | | 2000-08-24 | 2,860,700 | 16.62 | 17.25 | 16.56 | 16.94 | 00:00:00 | | 2000-08-25 | 3,067,800 | 16.94 | 17.25 | 16.75 | 16.81 | 00:00:00 | | 2000-08-28 | 3,960,300 | 16.81 | 17.81 | 16.62 | 17.50 | 00:00:00 | | 2000-08-29 | 3,678,100 | 17.50 | 18.50 | 17.19 | 17.87 | 00:00:00 | | 2000-08-30 | 4,350,100 | 17.87 | 18.44 | 17.69 | 18.00 | 00:00:00 | | 2000-08-31 | 2,403,200 | 17.94 | 18.50 | 17.69 | 17.75 | 00:00:00 | | 2000-09-01 | 2,383,100 | 18.06 | 18.56 | 17.75 | 17.87 | 00:00:00 | | 2000-09-05 | 2,960,100 | 17.94 | 18.50 | 17.62 | 18.06 | 00:00:00 | | 2000-09-06 | 16,542,100 | 19.31 | 20.19 | 18.31 | 18.37 | 00:00:00 | | 2000-09-07 | 5,525,800 | 19.19 | 19.25 | 18.44 | 19.06 | 00:00:00 | | 2000-09-08 | 4,054,800 | 18.44 | 18.69 | 18.12 | 18.25 | 00:00:00 | | 2000-09-11 | 2,977,700 | 18.37 | 19.52 | 18.37 | 18.75 | 00:00:00 | | 2000-09-12 | 3,267,300 | 18.87 | 19.19 | 18.19 | 18.50 | 00:00:00 | | 2000-09-13 | 8,335,900 | 18.44 | 20.06 | 18.12 | 19.31 | 00:00:00 | | 2000-09-14 | 5,427,100 | 19.31 | 19.62 | 18.87 | 19.37 | 00:00:00 | | 2000-09-15 | 4,331,500 | 19.62 | 19.62 | 18.75 | 19.50 | 00:00:00 | | 2000-09-18 | 3,548,400 | 19.44 | 19.44 | 18.62 | 19.12 | 00:00:00 | | 2000-09-19 | 2,994,200 | 19.12 | 19.12 | 18.56 | 18.75 | 00:00:00 | | 2000-09-20 | 2,333,900 | 18.75 | 19.00 | 18.56 | 18.87 | 00:00:00 | | 2000-09-21 | 2,938,200 | 18.81 | 19.19 | 18.50 | 18.87 | 00:00:00 | | 2000-09-22 | 2,468,000 | 18.00 | 18.56 | 17.75 | 18.56 | 00:00:00 | | 2000-09-25 | 2,196,400 | 18.50 | 18.75 | 17.87 | 18.12 | 00:00:00 | | 2000-09-26 | 2,942,000 | 18.12 | 18.12 | 16.81 | 16.81 | 00:00:00 | | 2000-09-27 | 3,784,400 | 17.06 | 17.12 | 15.75 | 16.00 | 00:00:00 | | 2000-09-28 | 3,188,900 | 15.56 | 16.94 | 15.50 | 16.62 | 00:00:00 | | 2000-09-29 | 3,262,000 | 16.12 | 16.94 | 15.81 | 16.44 | 00:00:00 | | 2000-10-02 | 2,150,400 | 16.44 | 16.50 | 15.75 | 15.88 | 00:00:00 | | 2000-10-03 | 1,816,300 | 15.88 | 16.50 | 15.50 | 15.81 | 00:00:00 | | 2000-10-04 | 3,573,100 | 14.94 | 15.50 | 14.63 | 15.25 | 00:00:00 | | 2000-10-05 | 2,845,100 | 15.13 | 15.88 | 14.86 | 15.38 | 00:00:00 | | 2000-10-06 | 3,328,500 | 15.38 | 15.63 | 14.25 | 14.44 | 00:00:00 | | 2000-10-09 | 2,518,600 | 14.13 | 14.38 | 13.69 | 14.06 | 00:00:00 | | 2000-10-10 | 7,962,300 | 15.69 | 16.31 | 13.25 | 13.38 | 00:00:00 | | 2000-10-11 | 5,214,600 | 13.31 | 13.56 | 12.69 | 13.06 | 00:00:00 | | 2000-10-12 | 4,850,200 | 13.25 | 13.38 | 12.50 | 12.75 | 00:00:00 | | 2000-10-13 | 4,039,700 | 12.25 | 13.75 | 12.13 | 13.69 | 00:00:00 | | 2000-10-16 | 1,748,000 | 13.56 | 14.00 | 13.06 | 13.13 | 00:00:00 | | 2000-10-17 | 5,328,100 | 13.06 | 13.63 | 12.00 | 12.06 | 00:00:00 | | 2000-10-18 | 4,845,600 | 11.50 | 12.06 | 10.56 | 11.44 | 00:00:00 | | 2000-10-19 | 10,858,300 | 13.00 | 14.63 | 12.25 | 14.50 | 00:00:00 | | 2000-10-20 | 8,667,400 | 15.44 | 16.31 | 15.13 | 15.81 | 00:00:00 | | 2000-10-23 | 2,296,600 | 15.63 | 15.75 | 15.00 | 15.25 | 00:00:00 | | 2000-10-24 | 3,372,800 | 15.44 | 15.44 | 14.25 | 14.56 | 00:00:00 | | 2000-10-25 | 2,029,800 | 14.13 | 14.44 | 12.88 | 13.69 | 00:00:00 | | 2000-10-26 | 3,012,000 | 13.63 | 14.19 | 12.81 | 13.88 | 00:00:00 | | 2000-10-27 | 2,497,100 | 14.13 | 14.38 | 13.56 | 13.69 | 00:00:00 | | 2000-10-30 | 2,422,400 | 13.44 | 14.13 | 13.44 | 13.88 | 00:00:00 | | 2000-10-31 | 3,398,000 | 14.06 | 14.88 | 13.81 | 14.56 | 00:00:00 | | 2000-11-01 | 2,344,700 | 14.19 | 14.50 | 14.00 | 14.38 | 00:00:00 | | 2000-11-02 | 4,056,200 | 14.50 | 15.63 | 14.31 | 15.56 | 00:00:00 | | 2000-11-03 | 1,911,000 | 15.44 | 15.50 | 14.75 | 14.81 | 00:00:00 | | 2000-11-06 | 2,251,800 | 15.06 | 15.13 | 14.56 | 14.69 | 00:00:00 | | 2000-11-07 | 2,656,900 | 14.69 | 14.69 | 14.13 | 14.38 | 00:00:00 | | 2000-11-08 | 2,840,200 | 14.31 | 14.38 | 13.38 | 13.44 | 00:00:00 | | 2000-11-09 | 3,331,600 | 13.25 | 13.81 | 12.88 | 13.44 | 00:00:00 | | 2000-11-10 | 5,724,300 | 13.19 | 13.25 | 12.75 | 12.75 | 00:00:00 | | 2000-11-13 | 3,095,300 | 12.50 | 12.75 | 11.75 | 12.25 | 00:00:00 | | 2000-11-14 | 2,415,300 | 12.88 | 12.94 | 12.56 | 12.81 | 00:00:00 | | 2000-11-15 | 2,565,100 | 12.88 | 13.25 | 12.44 | 12.69 | 00:00:00 | | 2000-11-16 | 1,960,600 | 12.53 | 12.63 | 11.88 | 11.94 | 00:00:00 | | 2000-11-17 | 2,595,800 | 11.88 | 12.00 | 11.56 | 11.69 | 00:00:00 | | 2000-11-20 | 3,930,800 | 11.44 | 11.69 | 11.00 | 11.06 | 00:00:00 | | 2000-11-21 | 3,972,600 | 11.06 | 11.25 | 10.69 | 10.69 | 00:00:00 | | 2000-11-22 | 5,039,700 | 10.50 | 10.56 | 9.88 | 10.13 | 00:00:00 | | 2000-11-24 | 2,654,600 | 10.19 | 11.00 | 10.06 | 10.88 | 00:00:00 | | 2000-11-27 | 3,493,800 | 10.94 | 10.94 | 10.13 | 10.13 | 00:00:00 | | 2000-11-28 | 4,556,400 | 10.06 | 10.56 | 9.94 | 10.19 | 00:00:00 | | 2000-11-29 | 4,082,600 | 10.44 | 10.44 | 9.38 | 9.47 | 00:00:00 | | 2000-11-30 | 15,540,900 | 8.75 | 8.81 | 7.13 | 8.00 | 00:00:00 | | 2000-12-01 | 8,245,200 | 8.19 | 8.59 | 7.81 | 8.31 | 00:00:00 | | 2000-12-04 | 7,693,000 | 8.06 | 9.03 | 8.00 | 8.97 | 00:00:00 | | 2000-12-05 | 7,605,000 | 9.16 | 10.50 | 9.00 | 10.19 | 00:00:00 | | 2000-12-06 | 5,057,500 | 10.25 | 10.25 | 9.00 | 9.03 | 00:00:00 | | 2000-12-07 | 4,643,600 | 8.91 | 9.13 | 8.38 | 8.63 | 00:00:00 | | 2000-12-08 | 5,102,200 | 9.19 | 10.00 | 9.06 | 9.97 | 00:00:00 | | 2000-12-11 | 4,895,400 | 9.81 | 10.13 | 9.25 | 10.00 | 00:00:00 | | 2000-12-12 | 3,653,800 | 9.78 | 9.84 | 9.31 | 9.31 | 00:00:00 | | 2000-12-13 | 4,845,400 | 9.63 | 9.66 | 8.75 | 8.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
