TR4DER - E*TRADE Financial [ETFC] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-07-02	2,039,600	11.84	11.90	11.53	11.61	00:00:00
2010-07-06	5,112,600	11.80	12.15	11.50	11.65	00:00:00
2010-07-07	5,026,900	11.66	11.80	11.36	11.70	00:00:00
2010-07-08	4,267,600	11.77	12.22	11.72	12.00	00:00:00
2010-07-09	3,055,600	11.95	12.23	11.80	12.20	00:00:00
2010-07-12	1,364,800	12.12	12.24	11.93	12.14	00:00:00
2010-07-13	4,109,200	12.29	12.88	12.28	12.80	00:00:00
2010-07-14	3,765,800	12.78	13.07	12.60	13.05	00:00:00
2010-07-15	5,044,700	13.01	13.67	12.85	13.58	00:00:00
2010-07-16	5,088,500	13.51	13.52	12.90	12.96	00:00:00
2010-07-19	2,639,700	13.05	13.15	12.72	13.04	00:00:00
2010-07-20	4,242,800	12.76	13.12	12.60	13.06	00:00:00
2010-07-21	3,854,200	13.15	13.26	12.74	12.78	00:00:00
2010-07-22	3,324,600	12.89	13.39	12.86	13.35	00:00:00
2010-07-23	11,223,700	14.75	14.80	14.09	14.36	00:00:00
2010-07-26	4,077,600	14.36	14.57	14.20	14.51	00:00:00
2010-07-27	5,701,600	14.57	14.69	14.24	14.30	00:00:00
2010-07-28	3,504,700	14.34	14.62	14.31	14.36	00:00:00
2010-07-29	3,291,700	14.50	14.74	14.35	14.43	00:00:00
2010-07-30	3,124,700	14.33	14.68	14.32	14.63	00:00:00
2010-08-02	3,431,000	14.75	15.11	14.70	15.11	00:00:00
2010-08-03	2,770,100	14.99	15.20	14.77	14.83	00:00:00
2010-08-04	3,471,600	14.94	15.50	14.88	15.46	00:00:00
2010-08-05	3,399,100	15.36	15.60	15.05	15.28	00:00:00
2010-08-06	3,803,800	15.19	15.30	14.74	15.12	00:00:00
2010-08-09	2,632,100	15.12	15.39	15.11	15.32	00:00:00
2010-08-10	4,585,200	15.02	15.10	14.71	14.80	00:00:00
2010-08-11	3,849,900	14.55	14.63	14.02	14.06	00:00:00
2010-08-12	2,734,500	13.86	14.10	13.81	13.97	00:00:00
2010-08-13	1,523,800	13.79	14.20	13.78	13.95	00:00:00
2010-08-16	1,562,100	13.86	13.98	13.73	13.79	00:00:00
2010-08-17	3,010,800	13.90	14.30	13.86	14.16	00:00:00
2010-08-18	3,580,000	14.14	14.70	13.91	14.44	00:00:00
2010-08-19	2,865,400	14.43	14.43	13.90	14.02	00:00:00
2010-08-20	3,588,800	13.98	13.98	13.48	13.62	00:00:00
2010-08-23	2,196,200	13.70	13.84	13.45	13.46	00:00:00
2010-08-24	5,671,900	13.28	13.28	12.80	12.94	00:00:00
2010-08-25	2,980,500	12.79	13.01	12.69	12.94	00:00:00
2010-08-26	3,085,100	13.04	13.10	12.57	12.57	00:00:00
2010-08-27	4,551,500	12.67	12.84	12.35	12.84	00:00:00
2010-08-30	2,538,000	12.75	12.92	12.46	12.46	00:00:00
2010-08-31	4,715,800	12.43	12.55	12.24	12.40	00:00:00
2010-09-01	3,456,500	12.63	13.07	12.50	13.06	00:00:00
2010-09-02	3,973,200	13.01	13.61	12.89	13.61	00:00:00
2010-09-03	3,351,000	13.91	14.17	13.85	14.13	00:00:00
2010-09-07	2,278,000	13.95	14.03	13.85	13.90	00:00:00
2010-09-08	1,899,500	14.05	14.12	13.75	13.83	00:00:00
2010-09-09	2,597,600	14.02	14.43	14.01	14.34	00:00:00
2010-09-10	2,347,100	14.38	14.42	14.13	14.19	00:00:00
2010-09-13	1,890,100	14.39	14.50	14.31	14.43	00:00:00
2010-09-14	1,304,400	14.34	14.43	14.14	14.26	00:00:00
2010-09-15	1,230,700	13.99	14.28	13.90	14.23	00:00:00
2010-09-16	1,496,700	14.23	14.27	14.00	14.00	00:00:00
2010-09-17	2,410,800	14.10	14.18	13.93	14.00	00:00:00
2010-09-20	2,937,300	14.04	14.53	14.00	14.36	00:00:00
2010-09-21	2,540,700	14.45	14.63	14.22	14.32	00:00:00
2010-09-22	7,653,000	14.50	14.68	14.40	14.60	00:00:00
2010-09-23	3,661,000	14.49	14.86	14.36	14.55	00:00:00
2010-09-24	6,695,900	14.79	15.29	14.70	15.27	00:00:00
2010-09-27	3,612,200	15.31	15.55	15.22	15.32	00:00:00
2010-09-28	4,575,600	15.35	15.37	14.27	14.79	00:00:00
2010-09-29	3,783,600	14.75	14.80	14.44	14.51	00:00:00
2010-09-30	2,626,800	14.64	14.87	14.50	14.57	00:00:00
2010-10-01	3,670,300	14.67	15.00	14.61	14.89	00:00:00
2010-10-04	3,251,600	14.78	14.89	14.36	14.46	00:00:00
2010-10-05	3,324,000	14.62	14.89	14.46	14.84	00:00:00
2010-10-06	2,825,400	14.79	14.91	14.70	14.82	00:00:00
2010-10-07	1,806,300	14.86	14.92	14.50	14.59	00:00:00
2010-10-08	2,748,200	14.60	14.85	14.55	14.80	00:00:00
2010-10-11	1,948,000	14.86	14.94	14.64	14.81	00:00:00
2010-10-12	2,325,600	14.66	14.82	14.48	14.77	00:00:00
2010-10-13	2,778,600	14.87	15.19	14.77	15.06	00:00:00
2010-10-14	3,359,600	15.01	15.01	14.71	14.83	00:00:00
2010-10-15	8,296,100	14.93	14.93	14.33	14.67	00:00:00
2010-10-18	2,288,700	14.65	14.79	14.60	14.79	00:00:00
2010-10-19	2,978,500	14.66	14.73	14.29	14.49	00:00:00
2010-10-20	3,206,800	14.51	14.81	14.43	14.75	00:00:00
2010-10-21	7,266,300	14.62	14.68	14.04	14.14	00:00:00
2010-10-22	3,903,500	14.13	14.24	13.73	14.04	00:00:00
2010-10-25	2,688,400	14.15	14.36	14.02	14.02	00:00:00
2010-10-26	2,809,500	13.90	14.17	13.80	14.12	00:00:00
2010-10-27	2,146,800	13.97	14.25	13.89	14.23	00:00:00
2010-10-28	2,268,700	14.26	14.35	14.20	14.24	00:00:00
2010-10-29	1,640,500	14.21	14.32	14.16	14.30	00:00:00
2010-11-01	2,808,000	14.32	14.38	14.09	14.19	00:00:00
2010-11-02	2,434,700	14.32	14.50	14.26	14.42	00:00:00
2010-11-03	2,053,600	14.40	14.47	14.09	14.37	00:00:00
2010-11-04	3,926,300	14.45	14.95	14.37	14.95	00:00:00
2010-11-05	5,033,700	14.90	15.80	14.89	15.30	00:00:00
2010-11-08	2,744,600	15.30	15.49	15.05	15.20	00:00:00
2010-11-09	2,940,800	15.20	15.25	14.98	15.03	00:00:00
2010-11-10	2,778,200	15.00	15.39	14.86	15.28	00:00:00
2010-11-11	2,683,700	15.12	15.45	14.96	15.33	00:00:00
2010-11-12	2,922,000	15.31	15.32	14.86	14.98	00:00:00
2010-11-15	1,596,600	15.05	15.26	15.00	15.04	00:00:00
2010-11-16	2,755,500	15.00	15.05	14.68	14.76	00:00:00
2010-11-17	1,752,700	14.88	14.93	14.66	14.68	00:00:00
2010-11-18	2,405,900	14.80	14.98	14.80	14.90	00:00:00
2010-11-19	3,767,700	14.89	15.23	14.71	15.15	00:00:00
2010-11-22	1,907,700	15.08	15.20	14.96	15.04	00:00:00
2010-11-23	3,244,500	14.79	15.03	14.65	14.70	00:00:00
2010-11-24	1,932,800	14.83	15.01	14.75	15.00	00:00:00
2010-11-26	658,000	14.84	14.95	14.75	14.84	00:00:00
2010-11-29	1,715,900	14.74	14.95	14.66	14.90	00:00:00
2010-11-30	2,810,400	14.68	14.84	14.50	14.75	00:00:00
2010-12-01	3,245,000	14.96	15.37	14.91	15.28	00:00:00
2010-12-02	3,951,300	15.31	15.77	15.28	15.64	00:00:00
2010-12-03	2,602,300	15.51	15.65	15.32	15.59	00:00:00
2010-12-06	1,472,100	15.54	15.68	15.40	15.64	00:00:00
2010-12-07	1,605,300	15.81	15.88	15.54	15.57	00:00:00
2010-12-08	2,597,100	15.56	15.86	15.56	15.82	00:00:00
2010-12-09	2,595,100	15.89	16.08	15.87	15.99	00:00:00
2010-12-10	1,779,500	16.03	16.05	15.77	15.97	00:00:00
2010-12-13	1,936,000	16.04	16.15	15.91	15.92	00:00:00
2010-12-14	2,395,800	15.92	15.93	15.54	15.61	00:00:00
2010-12-15	5,654,500	15.52	15.52	14.88	15.04	00:00:00
2010-12-16	1,895,900	15.04	15.19	14.90	15.10	00:00:00
2010-12-17	2,629,000	15.11	15.50	15.02	15.42	00:00:00
2010-12-20	2,172,800	15.50	15.69	15.37	15.53	00:00:00
2010-12-21	2,362,700	15.58	16.03	15.50	16.03	00:00:00
2010-12-22	2,032,700	16.01	16.07	15.89	16.03	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>