|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 42,467,700 | 1.30 | 1.31 | 1.25 | 1.29 | 00:00:00 | | 2009-07-22 | 70,396,100 | 1.27 | 1.36 | 1.26 | 1.36 | 00:00:00 | | 2009-07-23 | 96,881,500 | 1.38 | 1.43 | 1.32 | 1.42 | 00:00:00 | | 2009-07-24 | 44,680,200 | 1.41 | 1.43 | 1.39 | 1.42 | 00:00:00 | | 2009-07-27 | 98,997,300 | 1.45 | 1.57 | 1.44 | 1.54 | 00:00:00 | | 2009-07-28 | 55,572,000 | 1.52 | 1.52 | 1.42 | 1.45 | 00:00:00 | | 2009-07-29 | 19,683,100 | 1.45 | 1.50 | 1.43 | 1.46 | 00:00:00 | | 2009-07-30 | 92,090,700 | 1.49 | 1.54 | 1.43 | 1.48 | 00:00:00 | | 2009-07-31 | 130,471,600 | 1.48 | 1.52 | 1.43 | 1.50 | 00:00:00 | | 2009-08-03 | 39,521,000 | 1.49 | 1.51 | 1.45 | 1.47 | 00:00:00 | | 2009-08-04 | 40,117,900 | 1.46 | 1.47 | 1.44 | 1.45 | 00:00:00 | | 2009-08-05 | 27,365,300 | 1.46 | 1.46 | 1.44 | 1.45 | 00:00:00 | | 2009-08-06 | 45,691,600 | 1.51 | 1.52 | 1.42 | 1.43 | 00:00:00 | | 2009-08-07 | 244,108,500 | 1.45 | 1.46 | 1.35 | 1.38 | 00:00:00 | | 2009-08-10 | 80,322,000 | 1.41 | 1.45 | 1.34 | 1.38 | 00:00:00 | | 2009-08-11 | 34,531,500 | 1.37 | 1.40 | 1.36 | 1.37 | 00:00:00 | | 2009-08-12 | 72,632,000 | 1.39 | 1.48 | 1.38 | 1.46 | 00:00:00 | | 2009-08-13 | 62,044,900 | 1.46 | 1.48 | 1.38 | 1.40 | 00:00:00 | | 2009-08-14 | 79,726,500 | 1.37 | 1.38 | 1.29 | 1.35 | 00:00:00 | | 2009-08-17 | 80,436,000 | 1.28 | 1.40 | 1.25 | 1.35 | 00:00:00 | | 2009-08-18 | 57,970,200 | 1.38 | 1.43 | 1.36 | 1.40 | 00:00:00 | | 2009-08-19 | 52,235,200 | 1.33 | 1.42 | 1.33 | 1.38 | 00:00:00 | | 2009-08-20 | 43,253,700 | 1.39 | 1.46 | 1.39 | 1.44 | 00:00:00 | | 2009-08-21 | 44,572,700 | 1.47 | 1.48 | 1.40 | 1.41 | 00:00:00 | | 2009-08-24 | 45,983,600 | 1.43 | 1.44 | 1.36 | 1.37 | 00:00:00 | | 2009-08-25 | 26,536,000 | 1.39 | 1.39 | 1.34 | 1.35 | 00:00:00 | | 2009-08-26 | 59,137,300 | 1.35 | 1.42 | 1.34 | 1.40 | 00:00:00 | | 2009-08-27 | 98,618,700 | 1.43 | 1.48 | 1.37 | 1.45 | 00:00:00 | | 2009-08-28 | 344,085,900 | 1.62 | 1.69 | 1.52 | 1.64 | 00:00:00 | | 2009-08-31 | 332,270,500 | 1.70 | 1.94 | 1.61 | 1.76 | 00:00:00 | | 2009-09-01 | 191,202,300 | 1.74 | 1.75 | 1.49 | 1.50 | 00:00:00 | | 2009-09-02 | 80,491,200 | 1.47 | 1.56 | 1.45 | 1.49 | 00:00:00 | | 2009-09-03 | 44,265,200 | 1.55 | 1.55 | 1.48 | 1.51 | 00:00:00 | | 2009-09-04 | 49,272,800 | 1.52 | 1.56 | 1.52 | 1.55 | 00:00:00 | | 2009-09-08 | 61,634,500 | 1.60 | 1.65 | 1.57 | 1.65 | 00:00:00 | | 2009-09-09 | 89,681,100 | 1.69 | 1.72 | 1.60 | 1.66 | 00:00:00 | | 2009-09-10 | 106,587,100 | 1.67 | 1.75 | 1.65 | 1.71 | 00:00:00 | | 2009-09-11 | 76,607,500 | 1.71 | 1.73 | 1.64 | 1.66 | 00:00:00 | | 2009-09-14 | 205,288,500 | 1.72 | 1.85 | 1.70 | 1.78 | 00:00:00 | | 2009-09-15 | 145,950,400 | 1.82 | 1.90 | 1.78 | 1.80 | 00:00:00 | | 2009-09-16 | 87,602,400 | 1.84 | 1.87 | 1.78 | 1.80 | 00:00:00 | | 2009-09-17 | 111,897,600 | 1.76 | 1.79 | 1.68 | 1.70 | 00:00:00 | | 2009-09-18 | 355,855,500 | 1.82 | 1.86 | 1.72 | 1.84 | 00:00:00 | | 2009-09-21 | 326,949,400 | 1.83 | 2.04 | 1.80 | 1.99 | 00:00:00 | | 2009-09-22 | 260,448,800 | 2.07 | 2.08 | 1.90 | 1.92 | 00:00:00 | | 2009-09-23 | 166,987,100 | 1.94 | 1.95 | 1.82 | 1.84 | 00:00:00 | | 2009-09-24 | 192,318,200 | 1.83 | 1.85 | 1.69 | 1.75 | 00:00:00 | | 2009-09-25 | 151,481,600 | 1.74 | 1.88 | 1.72 | 1.77 | 00:00:00 | | 2009-09-28 | 59,452,200 | 1.80 | 1.83 | 1.78 | 1.82 | 00:00:00 | | 2009-09-29 | 66,058,000 | 1.82 | 1.83 | 1.78 | 1.80 | 00:00:00 | | 2009-09-30 | 184,220,800 | 1.76 | 1.78 | 1.70 | 1.75 | 00:00:00 | | 2009-10-01 | 142,728,700 | 1.74 | 1.74 | 1.60 | 1.60 | 00:00:00 | | 2009-10-02 | 143,506,100 | 1.55 | 1.68 | 1.51 | 1.68 | 00:00:00 | | 2009-10-05 | 88,395,200 | 1.72 | 1.75 | 1.69 | 1.72 | 00:00:00 | | 2009-10-06 | 83,178,600 | 1.75 | 1.76 | 1.67 | 1.70 | 00:00:00 | | 2009-10-07 | 171,460,000 | 1.70 | 1.74 | 1.66 | 1.69 | 00:00:00 | | 2009-10-08 | 52,591,900 | 1.71 | 1.72 | 1.68 | 1.71 | 00:00:00 | | 2009-10-09 | 28,308,500 | 1.71 | 1.72 | 1.68 | 1.70 | 00:00:00 | | 2009-10-12 | 38,833,700 | 1.71 | 1.71 | 1.66 | 1.67 | 00:00:00 | | 2009-10-13 | 45,664,900 | 1.65 | 1.69 | 1.63 | 1.69 | 00:00:00 | | 2009-10-14 | 56,022,200 | 1.73 | 1.73 | 1.67 | 1.69 | 00:00:00 | | 2009-10-15 | 84,772,900 | 1.67 | 1.79 | 1.67 | 1.79 | 00:00:00 | | 2009-10-16 | 77,064,300 | 1.74 | 1.77 | 1.70 | 1.75 | 00:00:00 | | 2009-10-19 | 68,861,500 | 1.77 | 1.78 | 1.70 | 1.74 | 00:00:00 | | 2009-10-20 | 64,126,200 | 1.73 | 1.74 | 1.67 | 1.67 | 00:00:00 | | 2009-10-21 | 62,313,000 | 1.68 | 1.71 | 1.61 | 1.62 | 00:00:00 | | 2009-10-22 | 38,238,300 | 1.65 | 1.67 | 1.62 | 1.67 | 00:00:00 | | 2009-10-23 | 57,346,200 | 1.68 | 1.69 | 1.62 | 1.66 | 00:00:00 | | 2009-10-26 | 62,996,400 | 1.69 | 1.69 | 1.60 | 1.60 | 00:00:00 | | 2009-10-27 | 93,726,800 | 1.63 | 1.65 | 1.53 | 1.57 | 00:00:00 | | 2009-10-28 | 158,426,700 | 1.56 | 1.57 | 1.41 | 1.46 | 00:00:00 | | 2009-10-29 | 60,251,100 | 1.50 | 1.56 | 1.48 | 1.55 | 00:00:00 | | 2009-10-30 | 65,367,700 | 1.55 | 1.55 | 1.44 | 1.46 | 00:00:00 | | 2009-11-02 | 111,724,900 | 1.47 | 1.49 | 1.33 | 1.39 | 00:00:00 | | 2009-11-03 | 58,000,900 | 1.38 | 1.46 | 1.36 | 1.45 | 00:00:00 | | 2009-11-04 | 65,919,700 | 1.48 | 1.52 | 1.43 | 1.44 | 00:00:00 | | 2009-11-05 | 37,246,500 | 1.46 | 1.49 | 1.44 | 1.49 | 00:00:00 | | 2009-11-06 | 64,341,900 | 1.45 | 1.57 | 1.45 | 1.55 | 00:00:00 | | 2009-11-09 | 31,354,200 | 1.58 | 1.58 | 1.56 | 1.58 | 00:00:00 | | 2009-11-10 | 52,642,200 | 1.57 | 1.58 | 1.51 | 1.52 | 00:00:00 | | 2009-11-11 | 35,444,200 | 1.52 | 1.55 | 1.50 | 1.51 | 00:00:00 | | 2009-11-12 | 24,687,500 | 1.50 | 1.51 | 1.48 | 1.48 | 00:00:00 | | 2009-11-13 | 37,505,600 | 1.50 | 1.56 | 1.49 | 1.53 | 00:00:00 | | 2009-11-16 | 38,742,200 | 1.57 | 1.59 | 1.56 | 1.57 | 00:00:00 | | 2009-11-17 | 44,342,300 | 1.56 | 1.59 | 1.53 | 1.55 | 00:00:00 | | 2009-11-18 | 133,339,300 | 1.54 | 1.75 | 1.53 | 1.69 | 00:00:00 | | 2009-11-19 | 135,571,300 | 1.68 | 1.75 | 1.62 | 1.63 | 00:00:00 | | 2009-11-20 | 67,213,600 | 1.63 | 1.70 | 1.59 | 1.64 | 00:00:00 | | 2009-11-23 | 25,711,500 | 1.66 | 1.67 | 1.63 | 1.64 | 00:00:00 | | 2009-11-24 | 33,240,100 | 1.64 | 1.65 | 1.60 | 1.61 | 00:00:00 | | 2009-11-25 | 33,139,300 | 1.61 | 1.66 | 1.61 | 1.66 | 00:00:00 | | 2009-11-27 | 28,138,400 | 1.59 | 1.65 | 1.58 | 1.59 | 00:00:00 | | 2009-11-30 | 49,278,100 | 1.62 | 1.64 | 1.57 | 1.64 | 00:00:00 | | 2009-12-01 | 62,333,000 | 1.65 | 1.71 | 1.61 | 1.71 | 00:00:00 | | 2009-12-02 | 95,919,000 | 1.70 | 1.77 | 1.67 | 1.75 | 00:00:00 | | 2009-12-03 | 67,705,400 | 1.76 | 1.81 | 1.67 | 1.68 | 00:00:00 | | 2009-12-04 | 48,842,700 | 1.73 | 1.74 | 1.65 | 1.70 | 00:00:00 | | 2009-12-07 | 22,308,600 | 1.68 | 1.71 | 1.67 | 1.68 | 00:00:00 | | 2009-12-08 | 22,035,100 | 1.66 | 1.67 | 1.64 | 1.65 | 00:00:00 | | 2009-12-09 | 31,304,600 | 1.66 | 1.68 | 1.63 | 1.65 | 00:00:00 | | 2009-12-10 | 29,682,400 | 1.65 | 1.67 | 1.61 | 1.61 | 00:00:00 | | 2009-12-11 | 25,818,300 | 1.62 | 1.67 | 1.61 | 1.66 | 00:00:00 | | 2009-12-14 | 26,011,400 | 1.65 | 1.67 | 1.63 | 1.65 | 00:00:00 | | 2009-12-15 | 29,120,300 | 1.64 | 1.68 | 1.61 | 1.61 | 00:00:00 | | 2009-12-16 | 34,057,700 | 1.63 | 1.70 | 1.63 | 1.69 | 00:00:00 | | 2009-12-17 | 35,335,000 | 1.66 | 1.68 | 1.61 | 1.61 | 00:00:00 | | 2009-12-18 | 93,597,300 | 1.65 | 1.78 | 1.64 | 1.78 | 00:00:00 | | 2009-12-21 | 56,630,100 | 1.71 | 1.76 | 1.69 | 1.76 | 00:00:00 | | 2009-12-22 | 40,408,300 | 1.75 | 1.80 | 1.75 | 1.77 | 00:00:00 | | 2009-12-23 | 46,970,700 | 1.80 | 1.83 | 1.78 | 1.80 | 00:00:00 | | 2009-12-24 | 12,637,900 | 1.81 | 1.83 | 1.79 | 1.81 | 00:00:00 | | 2009-12-28 | 28,129,000 | 1.82 | 1.84 | 1.76 | 1.78 | 00:00:00 | | 2009-12-29 | 17,361,000 | 1.78 | 1.80 | 1.75 | 1.77 | 00:00:00 | | 2009-12-30 | 16,721,000 | 1.76 | 1.78 | 1.75 | 1.77 | 00:00:00 | | 2009-12-31 | 16,056,900 | 1.78 | 1.78 | 1.75 | 1.76 | 00:00:00 | | 2010-01-04 | 52,302,100 | 1.78 | 1.84 | 1.77 | 1.84 | 00:00:00 | | 2010-01-05 | 57,310,500 | 1.84 | 1.85 | 1.76 | 1.80 | 00:00:00 | | 2010-01-06 | 20,095,700 | 1.79 | 1.81 | 1.77 | 1.79 | 00:00:00 | | 2010-01-07 | 27,423,600 | 1.79 | 1.82 | 1.76 | 1.80 | 00:00:00 | | 2010-01-08 | 21,059,600 | 1.79 | 1.80 | 1.78 | 1.80 | 00:00:00 | | 2010-01-11 | 14,243,700 | 1.80 | 1.81 | 1.78 | 1.78 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
