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
2010-12-22	2,032,700	16.01	16.07	15.89	16.03	00:00:00
2010-12-23	1,322,400	15.93	16.05	15.80	15.96	00:00:00
2010-12-27	1,103,500	15.87	16.08	15.77	16.08	00:00:00
2010-12-28	1,518,700	16.08	16.22	16.04	16.17	00:00:00
2010-12-29	1,722,100	16.15	16.24	15.92	15.97	00:00:00
2010-12-30	1,778,700	15.96	16.02	15.75	15.92	00:00:00
2010-12-31	1,739,300	15.87	16.10	15.75	16.00	00:00:00
2011-01-03	4,866,200	16.13	16.49	16.11	16.28	00:00:00
2011-01-04	3,437,100	16.39	16.48	16.18	16.37	00:00:00
2011-01-05	3,629,400	16.36	16.48	16.25	16.36	00:00:00
2011-01-06	2,937,600	16.35	16.45	16.16	16.28	00:00:00
2011-01-07	2,872,600	16.31	16.39	16.16	16.34	00:00:00
2011-01-10	2,037,700	16.25	16.48	16.09	16.45	00:00:00
2011-01-11	2,386,600	16.47	16.68	16.27	16.36	00:00:00
2011-01-12	2,946,600	16.50	16.65	16.41	16.47	00:00:00
2011-01-13	3,504,300	16.23	16.70	15.90	16.64	00:00:00
2011-01-14	3,458,300	16.50	16.70	16.48	16.70	00:00:00
2011-01-18	2,237,900	16.65	16.70	16.39	16.55	00:00:00
2011-01-19	2,498,000	16.41	16.48	15.96	16.08	00:00:00
2011-01-20	3,110,200	16.08	16.10	15.80	16.05	00:00:00
2011-01-21	2,421,500	16.12	16.19	15.86	15.92	00:00:00
2011-01-24	3,738,900	15.91	15.96	15.60	15.75	00:00:00
2011-01-25	3,891,300	15.70	15.82	15.30	15.53	00:00:00
2011-01-26	4,691,100	15.60	15.85	15.48	15.79	00:00:00
2011-01-27	8,564,800	16.00	16.85	15.86	16.74	00:00:00
2011-01-28	4,924,800	16.75	17.05	16.32	16.35	00:00:00
2011-01-31	2,781,600	16.37	16.67	16.26	16.56	00:00:00
2011-02-01	5,501,400	16.68	17.25	16.62	17.20	00:00:00
2011-02-02	2,555,800	17.12	17.34	17.05	17.19	00:00:00
2011-02-03	3,596,000	17.18	17.18	16.80	17.05	00:00:00
2011-02-04	2,039,800	17.03	17.25	16.83	17.17	00:00:00
2011-02-07	3,328,100	17.18	17.78	17.12	17.55	00:00:00
2011-02-08	2,186,100	17.65	17.70	17.39	17.69	00:00:00
2011-02-09	2,039,700	17.52	17.67	17.40	17.66	00:00:00
2011-02-10	1,887,700	17.48	17.71	17.45	17.68	00:00:00
2011-02-11	2,692,200	17.56	18.00	17.54	17.89	00:00:00
2011-02-14	1,452,600	17.85	17.98	17.71	17.95	00:00:00
2011-02-15	2,056,900	17.80	17.90	17.71	17.88	00:00:00
2011-02-16	2,495,400	17.96	18.13	17.80	17.88	00:00:00
2011-02-17	1,343,500	17.83	17.93	17.73	17.88	00:00:00
2011-02-18	2,262,000	17.82	17.94	17.68	17.73	00:00:00
2011-02-22	3,109,400	17.51	17.59	16.81	16.92	00:00:00
2011-02-23	4,275,600	16.92	17.10	16.54	16.65	00:00:00
2011-02-24	25,979,300	15.88	16.09	15.61	15.85	00:00:00
2011-02-25	5,977,900	16.00	16.10	15.89	15.89	00:00:00
2011-02-28	3,921,600	16.00	16.04	15.80	15.98	00:00:00
2011-03-01	5,261,100	16.00	16.05	15.61	15.63	00:00:00
2011-03-02	2,871,300	15.63	15.90	15.46	15.58	00:00:00
2011-03-03	3,014,600	15.76	16.01	15.75	15.93	00:00:00
2011-03-04	2,921,300	15.88	15.96	15.59	15.73	00:00:00
2011-03-07	2,686,600	15.76	15.80	15.27	15.45	00:00:00
2011-03-08	2,586,400	15.52	15.84	15.41	15.82	00:00:00
2011-03-09	2,569,600	15.76	15.91	15.51	15.78	00:00:00
2011-03-10	3,146,500	15.58	15.66	15.32	15.35	00:00:00
2011-03-11	3,102,400	15.29	15.65	15.23	15.50	00:00:00
2011-03-14	2,871,600	15.35	15.48	15.06	15.19	00:00:00
2011-03-15	5,155,000	14.80	15.14	14.60	15.07	00:00:00
2011-03-16	10,895,500	15.00	15.50	14.76	14.86	00:00:00
2011-03-17	4,128,600	15.07	15.17	14.72	14.86	00:00:00
2011-03-18	5,578,600	15.08	15.22	14.95	15.11	00:00:00
2011-03-21	2,886,700	15.36	15.60	15.26	15.47	00:00:00
2011-03-22	2,923,400	15.42	15.68	15.39	15.64	00:00:00
2011-03-23	4,633,400	15.56	16.05	15.30	15.96	00:00:00
2011-03-24	2,646,300	16.02	16.14	15.74	16.10	00:00:00
2011-03-25	2,113,900	16.13	16.13	15.76	15.80	00:00:00
2011-03-28	1,911,400	15.86	15.95	15.63	15.64	00:00:00
2011-03-29	3,895,000	15.63	15.65	15.29	15.44	00:00:00
2011-03-30	5,061,000	15.50	15.52	15.33	15.45	00:00:00
2011-03-31	2,402,900	15.44	15.64	15.37	15.63	00:00:00
2011-04-01	2,421,100	15.77	16.04	15.70	15.94	00:00:00
2011-04-04	2,171,400	15.88	15.99	15.80	15.85	00:00:00
2011-04-05	1,430,900	15.84	16.00	15.73	15.96	00:00:00
2011-04-06	2,027,200	16.01	16.33	15.99	16.24	00:00:00
2011-04-07	2,271,900	16.18	16.42	16.02	16.02	00:00:00
2011-04-08	2,747,000	16.10	16.20	15.90	16.01	00:00:00
2011-04-11	1,132,400	16.03	16.09	15.86	15.89	00:00:00
2011-04-12	1,359,000	15.84	15.89	15.66	15.80	00:00:00
2011-04-13	2,369,400	15.88	15.97	15.62	15.69	00:00:00
2011-04-14	1,343,500	15.70	15.70	15.43	15.67	00:00:00
2011-04-15	1,587,300	15.70	15.84	15.62	15.81	00:00:00
2011-04-18	3,521,100	15.72	15.77	15.36	15.70	00:00:00
2011-04-19	3,816,800	15.71	15.88	15.70	15.74	00:00:00
2011-04-20	2,869,500	15.97	16.07	15.84	15.92	00:00:00
2011-04-21	6,890,000	16.30	16.55	16.30	16.47	00:00:00
2011-04-25	6,041,900	16.43	16.83	16.40	16.80	00:00:00
2011-04-26	17,292,600	16.26	16.44	16.10	16.15	00:00:00
2011-04-27	12,482,600	16.21	16.34	16.02	16.30	00:00:00
2011-04-28	4,425,400	16.21	16.30	15.96	16.25	00:00:00
2011-04-29	3,600,000	16.24	16.27	16.04	16.24	00:00:00
2011-05-02	4,875,900	16.30	16.40	16.13	16.39	00:00:00
2011-05-03	6,100,900	16.39	16.53	16.30	16.42	00:00:00
2011-05-04	8,184,500	16.42	16.45	15.87	16.04	00:00:00
2011-05-05	6,207,300	15.91	16.04	15.66	15.87	00:00:00
2011-05-06	2,825,000	16.04	16.24	15.89	15.92	00:00:00
2011-05-09	2,501,400	16.27	16.27	16.02	16.13	00:00:00
2011-05-10	3,231,200	16.16	16.44	16.16	16.40	00:00:00
2011-05-11	3,723,600	16.49	16.50	16.23	16.33	00:00:00
2011-05-12	2,500,000	16.25	16.35	16.05	16.30	00:00:00
2011-05-13	2,322,800	16.27	16.35	15.98	16.06	00:00:00
2011-05-16	3,146,400	15.98	16.15	15.79	15.84	00:00:00
2011-05-17	3,356,400	15.80	15.86	15.50	15.64	00:00:00
2011-05-18	6,243,200	15.65	16.02	15.55	15.89	00:00:00
2011-05-19	3,414,400	15.94	16.00	15.75	15.90	00:00:00
2011-05-20	2,734,000	15.87	15.91	15.59	15.60	00:00:00
2011-05-23	2,614,700	15.48	15.53	15.17	15.18	00:00:00
2011-05-24	1,849,700	15.20	15.30	15.03	15.16	00:00:00
2011-05-25	2,243,800	15.11	15.44	15.10	15.36	00:00:00
2011-05-26	2,999,300	15.28	15.42	15.13	15.42	00:00:00
2011-05-27	2,575,000	15.44	15.72	15.41	15.71	00:00:00
2011-05-31	7,888,900	15.81	15.84	15.64	15.81	00:00:00
2011-06-01	4,607,900	15.75	15.75	14.98	14.99	00:00:00
2011-06-02	5,356,500	14.97	15.13	14.73	14.76	00:00:00
2011-06-03	2,755,700	14.53	14.67	14.47	14.49	00:00:00
2011-06-06	4,675,800	14.52	14.59	13.96	14.02	00:00:00
2011-06-07	2,784,500	14.09	14.18	13.98	14.01	00:00:00
2011-06-08	4,873,700	13.99	14.10	13.91	14.02	00:00:00
2011-06-09	4,437,000	14.09	14.28	13.94	14.23	00:00:00
2011-06-10	7,175,100	14.15	14.15	13.56	13.66	00:00:00
2011-06-13	5,780,200	13.70	13.76	13.36	13.60	00:00:00
2011-06-14	4,103,800	13.82	14.24	13.66	14.06	00:00:00
2011-06-15	3,426,800	13.91	13.91	13.45	13.53	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 > >>