|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 14,243,700 | 1.80 | 1.81 | 1.78 | 1.78 | 00:00:00 | | 2010-01-12 | 38,687,900 | 1.77 | 1.78 | 1.72 | 1.73 | 00:00:00 | | 2010-01-13 | 18,866,900 | 1.74 | 1.75 | 1.72 | 1.74 | 00:00:00 | | 2010-01-14 | 27,501,100 | 1.73 | 1.76 | 1.71 | 1.73 | 00:00:00 | | 2010-01-15 | 63,298,600 | 1.73 | 1.84 | 1.70 | 1.84 | 00:00:00 | | 2010-01-19 | 38,936,700 | 1.80 | 1.82 | 1.76 | 1.81 | 00:00:00 | | 2010-01-20 | 30,708,700 | 1.80 | 1.81 | 1.75 | 1.77 | 00:00:00 | | 2010-01-21 | 24,053,000 | 1.76 | 1.79 | 1.72 | 1.74 | 00:00:00 | | 2010-01-22 | 41,257,000 | 1.73 | 1.74 | 1.64 | 1.64 | 00:00:00 | | 2010-01-25 | 22,126,900 | 1.69 | 1.71 | 1.65 | 1.66 | 00:00:00 | | 2010-01-26 | 40,587,900 | 1.66 | 1.67 | 1.60 | 1.62 | 00:00:00 | | 2010-01-27 | 49,225,300 | 1.62 | 1.65 | 1.57 | 1.65 | 00:00:00 | | 2010-01-28 | 69,753,200 | 1.73 | 1.74 | 1.59 | 1.60 | 00:00:00 | | 2010-01-29 | 56,404,800 | 1.61 | 1.64 | 1.52 | 1.52 | 00:00:00 | | 2010-02-01 | 35,619,100 | 1.55 | 1.63 | 1.55 | 1.59 | 00:00:00 | | 2010-02-02 | 81,799,500 | 1.60 | 1.62 | 1.51 | 1.53 | 00:00:00 | | 2010-02-03 | 38,723,200 | 1.53 | 1.56 | 1.52 | 1.54 | 00:00:00 | | 2010-02-04 | 59,976,800 | 1.52 | 1.53 | 1.45 | 1.45 | 00:00:00 | | 2010-02-05 | 49,861,700 | 1.48 | 1.48 | 1.41 | 1.46 | 00:00:00 | | 2010-02-08 | 60,566,100 | 1.49 | 1.56 | 1.47 | 1.49 | 00:00:00 | | 2010-02-09 | 36,909,700 | 1.51 | 1.53 | 1.48 | 1.50 | 00:00:00 | | 2010-02-10 | 45,047,500 | 1.50 | 1.52 | 1.45 | 1.45 | 00:00:00 | | 2010-02-11 | 38,312,200 | 1.46 | 1.49 | 1.43 | 1.49 | 00:00:00 | | 2010-02-12 | 32,449,800 | 1.47 | 1.51 | 1.44 | 1.49 | 00:00:00 | | 2010-02-16 | 27,565,800 | 1.52 | 1.53 | 1.50 | 1.52 | 00:00:00 | | 2010-02-17 | 26,828,800 | 1.54 | 1.57 | 1.52 | 1.53 | 00:00:00 | | 2010-02-18 | 21,963,000 | 1.52 | 1.55 | 1.51 | 1.55 | 00:00:00 | | 2010-02-19 | 50,770,400 | 1.55 | 1.57 | 1.53 | 1.56 | 00:00:00 | | 2010-02-22 | 17,901,400 | 1.57 | 1.58 | 1.54 | 1.57 | 00:00:00 | | 2010-02-23 | 34,864,900 | 1.56 | 1.56 | 1.50 | 1.55 | 00:00:00 | | 2010-02-24 | 22,699,000 | 1.55 | 1.57 | 1.53 | 1.55 | 00:00:00 | | 2010-02-25 | 20,105,000 | 1.54 | 1.56 | 1.52 | 1.56 | 00:00:00 | | 2010-02-26 | 90,335,600 | 1.56 | 1.65 | 1.55 | 1.61 | 00:00:00 | | 2010-03-01 | 31,392,900 | 1.62 | 1.67 | 1.62 | 1.65 | 00:00:00 | | 2010-03-02 | 24,951,000 | 1.65 | 1.66 | 1.61 | 1.62 | 00:00:00 | | 2010-03-03 | 29,544,300 | 1.62 | 1.65 | 1.61 | 1.65 | 00:00:00 | | 2010-03-04 | 18,101,200 | 1.64 | 1.67 | 1.64 | 1.66 | 00:00:00 | | 2010-03-05 | 20,870,700 | 1.67 | 1.69 | 1.66 | 1.66 | 00:00:00 | | 2010-03-08 | 16,897,800 | 1.66 | 1.68 | 1.64 | 1.67 | 00:00:00 | | 2010-03-09 | 23,669,900 | 1.65 | 1.69 | 1.65 | 1.68 | 00:00:00 | | 2010-03-10 | 51,012,000 | 1.69 | 1.70 | 1.65 | 1.67 | 00:00:00 | | 2010-03-11 | 24,622,500 | 1.67 | 1.68 | 1.65 | 1.67 | 00:00:00 | | 2010-03-12 | 23,919,800 | 1.67 | 1.67 | 1.64 | 1.65 | 00:00:00 | | 2010-03-15 | 15,333,800 | 1.64 | 1.66 | 1.62 | 1.66 | 00:00:00 | | 2010-03-16 | 21,698,800 | 1.66 | 1.69 | 1.65 | 1.69 | 00:00:00 | | 2010-03-17 | 35,100,000 | 1.70 | 1.72 | 1.66 | 1.67 | 00:00:00 | | 2010-03-18 | 32,822,800 | 1.66 | 1.67 | 1.63 | 1.64 | 00:00:00 | | 2010-03-19 | 44,562,700 | 1.65 | 1.66 | 1.57 | 1.57 | 00:00:00 | | 2010-03-22 | 103,402,700 | 1.50 | 1.60 | 1.45 | 1.51 | 00:00:00 | | 2010-03-23 | 53,204,600 | 1.53 | 1.63 | 1.52 | 1.62 | 00:00:00 | | 2010-03-24 | 29,318,300 | 1.62 | 1.62 | 1.58 | 1.59 | 00:00:00 | | 2010-03-25 | 29,690,600 | 1.59 | 1.62 | 1.57 | 1.59 | 00:00:00 | | 2010-03-26 | 23,903,300 | 1.59 | 1.60 | 1.55 | 1.55 | 00:00:00 | | 2010-03-29 | 18,359,700 | 1.57 | 1.60 | 1.57 | 1.59 | 00:00:00 | | 2010-03-30 | 37,382,900 | 1.60 | 1.66 | 1.59 | 1.66 | 00:00:00 | | 2010-03-31 | 30,111,800 | 1.65 | 1.66 | 1.62 | 1.65 | 00:00:00 | | 2010-04-01 | 15,371,900 | 1.66 | 1.67 | 1.63 | 1.66 | 00:00:00 | | 2010-04-05 | 23,430,800 | 1.67 | 1.69 | 1.66 | 1.69 | 00:00:00 | | 2010-04-06 | 49,605,300 | 1.69 | 1.77 | 1.68 | 1.71 | 00:00:00 | | 2010-04-07 | 31,851,100 | 1.70 | 1.72 | 1.68 | 1.71 | 00:00:00 | | 2010-04-08 | 30,693,700 | 1.69 | 1.71 | 1.65 | 1.70 | 00:00:00 | | 2010-04-09 | 27,851,100 | 1.71 | 1.74 | 1.68 | 1.71 | 00:00:00 | | 2010-04-12 | 33,410,600 | 1.71 | 1.72 | 1.67 | 1.71 | 00:00:00 | | 2010-04-13 | 48,933,500 | 1.72 | 1.72 | 1.64 | 1.68 | 00:00:00 | | 2010-04-14 | 84,006,300 | 1.69 | 1.72 | 1.68 | 1.70 | 00:00:00 | | 2010-04-15 | 142,333,500 | 1.72 | 1.85 | 1.71 | 1.78 | 00:00:00 | | 2010-04-16 | 34,442,500 | 1.78 | 1.78 | 1.72 | 1.74 | 00:00:00 | | 2010-04-19 | 25,954,500 | 1.71 | 1.75 | 1.69 | 1.73 | 00:00:00 | | 2010-04-20 | 22,374,600 | 1.73 | 1.78 | 1.73 | 1.77 | 00:00:00 | | 2010-04-21 | 63,440,900 | 1.80 | 1.86 | 1.77 | 1.82 | 00:00:00 | | 2010-04-22 | 68,887,500 | 1.79 | 1.84 | 1.71 | 1.83 | 00:00:00 | | 2010-04-23 | 72,400,100 | 1.83 | 1.91 | 1.82 | 1.90 | 00:00:00 | | 2010-04-26 | 84,929,800 | 1.92 | 1.99 | 1.86 | 1.87 | 00:00:00 | | 2010-04-27 | 63,086,700 | 1.88 | 1.95 | 1.81 | 1.83 | 00:00:00 | | 2010-04-28 | 42,201,100 | 1.86 | 1.86 | 1.80 | 1.84 | 00:00:00 | | 2010-04-29 | 310,881,100 | 1.75 | 1.75 | 1.69 | 1.74 | 00:00:00 | | 2010-04-30 | 74,873,200 | 1.73 | 1.73 | 1.68 | 1.69 | 00:00:00 | | 2010-05-03 | 51,443,400 | 1.71 | 1.75 | 1.71 | 1.75 | 00:00:00 | | 2010-05-04 | 67,588,000 | 1.72 | 1.73 | 1.63 | 1.66 | 00:00:00 | | 2010-05-05 | 82,034,000 | 1.61 | 1.68 | 1.55 | 1.65 | 00:00:00 | | 2010-05-06 | 160,783,000 | 1.66 | 1.69 | 1.44 | 1.56 | 00:00:00 | | 2010-05-07 | 109,261,800 | 1.56 | 1.57 | 1.40 | 1.50 | 00:00:00 | | 2010-05-10 | 62,102,900 | 1.57 | 1.63 | 1.55 | 1.61 | 00:00:00 | | 2010-05-11 | 57,189,500 | 1.58 | 1.63 | 1.55 | 1.59 | 00:00:00 | | 2010-05-12 | 33,920,900 | 1.58 | 1.60 | 1.57 | 1.60 | 00:00:00 | | 2010-05-13 | 45,944,700 | 1.57 | 1.66 | 1.57 | 1.60 | 00:00:00 | | 2010-05-14 | 40,716,800 | 1.57 | 1.60 | 1.53 | 1.57 | 00:00:00 | | 2010-05-17 | 48,092,700 | 1.57 | 1.58 | 1.48 | 1.53 | 00:00:00 | | 2010-05-18 | 53,322,600 | 1.55 | 1.56 | 1.47 | 1.49 | 00:00:00 | | 2010-05-19 | 77,880,900 | 1.50 | 1.57 | 1.48 | 1.55 | 00:00:00 | | 2010-05-20 | 100,289,900 | 1.48 | 1.51 | 1.42 | 1.43 | 00:00:00 | | 2010-05-21 | 71,984,000 | 1.40 | 1.51 | 1.40 | 1.46 | 00:00:00 | | 2010-05-24 | 35,246,300 | 1.50 | 1.51 | 1.46 | 1.46 | 00:00:00 | | 2010-05-25 | 68,289,500 | 1.41 | 1.44 | 1.39 | 1.42 | 00:00:00 | | 2010-05-26 | 58,933,900 | 1.45 | 1.50 | 1.42 | 1.44 | 00:00:00 | | 2010-05-27 | 37,642,900 | 1.47 | 1.51 | 1.46 | 1.51 | 00:00:00 | | 2010-05-28 | 64,818,000 | 1.50 | 1.52 | 1.46 | 1.48 | 00:00:00 | | 2010-06-01 | 35,948,000 | 1.48 | 1.52 | 1.42 | 1.42 | 00:00:00 | | 2010-06-02 | 2,025,300 | 14.50 | 15.01 | 14.21 | 14.99 | 00:00:00 | | 2010-06-03 | 3,107,300 | 14.86 | 15.40 | 14.70 | 15.07 | 00:00:00 | | 2010-06-04 | 4,674,600 | 14.60 | 14.87 | 13.88 | 14.06 | 00:00:00 | | 2010-06-07 | 5,457,000 | 14.17 | 14.20 | 13.05 | 13.13 | 00:00:00 | | 2010-06-08 | 11,255,300 | 13.28 | 13.32 | 12.35 | 12.99 | 00:00:00 | | 2010-06-09 | 3,335,000 | 13.03 | 13.45 | 12.94 | 13.02 | 00:00:00 | | 2010-06-10 | 2,523,200 | 13.29 | 13.81 | 13.15 | 13.78 | 00:00:00 | | 2010-06-11 | 1,924,700 | 13.50 | 13.95 | 13.50 | 13.88 | 00:00:00 | | 2010-06-14 | 1,655,900 | 13.93 | 14.19 | 13.77 | 13.78 | 00:00:00 | | 2010-06-15 | 2,369,200 | 13.78 | 14.08 | 13.75 | 14.02 | 00:00:00 | | 2010-06-16 | 2,333,200 | 13.88 | 14.30 | 13.85 | 14.16 | 00:00:00 | | 2010-06-17 | 3,652,900 | 14.26 | 14.26 | 13.45 | 13.69 | 00:00:00 | | 2010-06-18 | 5,047,500 | 13.76 | 13.99 | 13.50 | 13.83 | 00:00:00 | | 2010-06-21 | 2,735,900 | 14.02 | 14.49 | 13.93 | 13.98 | 00:00:00 | | 2010-06-22 | 1,988,500 | 14.08 | 14.20 | 13.72 | 13.75 | 00:00:00 | | 2010-06-23 | 3,069,500 | 13.75 | 13.90 | 13.46 | 13.61 | 00:00:00 | | 2010-06-24 | 2,786,800 | 13.47 | 13.70 | 13.09 | 13.12 | 00:00:00 | | 2010-06-25 | 24,530,100 | 13.16 | 13.39 | 13.00 | 13.03 | 00:00:00 | | 2010-06-28 | 2,805,700 | 13.13 | 13.30 | 13.00 | 13.00 | 00:00:00 | | 2010-06-29 | 5,428,500 | 12.88 | 12.88 | 11.86 | 12.03 | 00:00:00 | | 2010-06-30 | 2,866,900 | 12.05 | 12.22 | 11.73 | 11.82 | 00:00:00 | | 2010-07-01 | 3,325,600 | 11.84 | 11.88 | 11.15 | 11.72 | 00:00:00 | | 2010-07-02 | 2,039,600 | 11.84 | 11.90 | 11.53 | 11.61 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
