|
 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 | | 2011-06-15 | 3,426,800 | 13.91 | 13.91 | 13.45 | 13.53 | 00:00:00 | | 2011-06-16 | 4,946,700 | 13.52 | 13.78 | 13.37 | 13.59 | 00:00:00 | | 2011-06-17 | 5,909,400 | 13.83 | 13.89 | 13.58 | 13.72 | 00:00:00 | | 2011-06-20 | 3,452,700 | 13.73 | 13.88 | 13.60 | 13.78 | 00:00:00 | | 2011-06-21 | 3,539,700 | 13.85 | 14.10 | 13.77 | 14.00 | 00:00:00 | | 2011-06-22 | 2,774,300 | 13.89 | 14.07 | 13.69 | 13.70 | 00:00:00 | | 2011-06-23 | 4,627,700 | 13.52 | 13.63 | 13.23 | 13.55 | 00:00:00 | | 2011-06-24 | 4,734,000 | 13.69 | 13.69 | 13.30 | 13.38 | 00:00:00 | | 2011-06-27 | 3,858,100 | 13.43 | 13.54 | 13.23 | 13.39 | 00:00:00 | | 2011-06-28 | 4,859,900 | 13.49 | 13.76 | 13.34 | 13.72 | 00:00:00 | | 2011-06-29 | 4,043,600 | 13.78 | 13.98 | 13.70 | 13.82 | 00:00:00 | | 2011-06-30 | 3,692,600 | 13.83 | 13.94 | 13.71 | 13.80 | 00:00:00 | | 2011-07-01 | 4,227,200 | 13.85 | 14.53 | 13.74 | 14.45 | 00:00:00 | | 2011-07-05 | 2,893,200 | 14.42 | 14.44 | 14.23 | 14.25 | 00:00:00 | | 2011-07-06 | 3,536,100 | 14.04 | 14.20 | 13.89 | 13.96 | 00:00:00 | | 2011-07-07 | 2,662,800 | 14.12 | 14.24 | 14.01 | 14.16 | 00:00:00 | | 2011-07-08 | 3,204,600 | 13.95 | 13.96 | 13.72 | 13.80 | 00:00:00 | | 2011-07-11 | 7,543,100 | 13.61 | 13.68 | 12.98 | 13.07 | 00:00:00 | | 2011-07-12 | 4,305,200 | 13.05 | 13.38 | 13.05 | 13.25 | 00:00:00 | | 2011-07-13 | 3,949,200 | 13.30 | 13.54 | 13.15 | 13.19 | 00:00:00 | | 2011-07-14 | 2,444,300 | 13.25 | 13.38 | 12.94 | 12.96 | 00:00:00 | | 2011-07-15 | 2,815,400 | 13.01 | 13.12 | 12.76 | 12.91 | 00:00:00 | | 2011-07-18 | 4,619,400 | 12.80 | 12.95 | 12.35 | 12.48 | 00:00:00 | | 2011-07-19 | 10,146,600 | 12.48 | 13.01 | 12.43 | 12.95 | 00:00:00 | | 2011-07-20 | 32,630,000 | 14.73 | 15.23 | 14.57 | 14.72 | 00:00:00 | | 2011-07-21 | 16,144,400 | 14.75 | 15.44 | 14.75 | 15.44 | 00:00:00 | | 2011-07-22 | 10,879,000 | 15.41 | 15.80 | 15.11 | 15.64 | 00:00:00 | | 2011-07-25 | 15,755,600 | 16.27 | 16.66 | 15.78 | 16.52 | 00:00:00 | | 2011-07-26 | 7,879,000 | 16.49 | 16.52 | 16.13 | 16.24 | 00:00:00 | | 2011-07-27 | 13,570,900 | 16.10 | 16.25 | 15.46 | 15.50 | 00:00:00 | | 2011-07-28 | 6,841,300 | 15.56 | 15.99 | 15.56 | 15.70 | 00:00:00 | | 2011-07-29 | 8,905,800 | 15.45 | 16.16 | 15.37 | 15.88 | 00:00:00 | | 2011-08-01 | 9,467,100 | 15.98 | 16.20 | 15.28 | 15.46 | 00:00:00 | | 2011-08-02 | 10,524,300 | 15.32 | 15.46 | 14.53 | 14.54 | 00:00:00 | | 2011-08-03 | 9,974,200 | 14.58 | 14.87 | 14.09 | 14.84 | 00:00:00 | | 2011-08-04 | 12,763,000 | 14.62 | 14.67 | 13.14 | 13.15 | 00:00:00 | | 2011-08-05 | 15,375,700 | 13.43 | 13.75 | 12.11 | 12.59 | 00:00:00 | | 2011-08-08 | 17,593,300 | 11.96 | 12.17 | 10.49 | 10.93 | 00:00:00 | | 2011-08-09 | 14,657,500 | 11.30 | 11.81 | 10.72 | 11.81 | 00:00:00 | | 2011-08-10 | 15,756,300 | 11.48 | 11.48 | 10.63 | 10.66 | 00:00:00 | | 2011-08-11 | 10,965,700 | 11.00 | 11.91 | 10.84 | 11.69 | 00:00:00 | | 2011-08-12 | 8,629,800 | 11.89 | 12.00 | 11.22 | 11.39 | 00:00:00 | | 2011-08-15 | 6,487,500 | 11.50 | 11.90 | 11.37 | 11.77 | 00:00:00 | | 2011-08-16 | 4,974,600 | 11.60 | 11.91 | 11.50 | 11.70 | 00:00:00 | | 2011-08-17 | 4,267,200 | 11.75 | 11.89 | 11.61 | 11.73 | 00:00:00 | | 2011-08-18 | 6,716,500 | 11.31 | 11.32 | 10.77 | 10.86 | 00:00:00 | | 2011-08-19 | 6,515,500 | 10.65 | 11.18 | 10.39 | 10.41 | 00:00:00 | | 2011-08-22 | 7,415,600 | 10.71 | 10.89 | 10.04 | 10.10 | 00:00:00 | | 2011-08-23 | 9,076,400 | 10.14 | 10.51 | 9.90 | 10.51 | 00:00:00 | | 2011-08-24 | 5,853,600 | 10.45 | 10.95 | 10.42 | 10.88 | 00:00:00 | | 2011-08-25 | 7,006,700 | 11.29 | 11.42 | 10.51 | 10.66 | 00:00:00 | | 2011-08-26 | 5,345,600 | 10.55 | 10.98 | 10.30 | 10.82 | 00:00:00 | | 2011-08-29 | 5,847,600 | 11.07 | 11.44 | 11.00 | 11.42 | 00:00:00 | | 2011-08-30 | 5,972,700 | 11.30 | 11.68 | 11.07 | 11.51 | 00:00:00 | | 2011-08-31 | 11,280,800 | 11.63 | 12.45 | 11.57 | 12.36 | 00:00:00 | | 2011-09-01 | 8,861,600 | 12.35 | 12.40 | 12.02 | 12.09 | 00:00:00 | | 2011-09-02 | 7,529,600 | 11.67 | 11.78 | 11.24 | 11.40 | 00:00:00 | | 2011-09-06 | 6,729,700 | 11.03 | 11.26 | 10.87 | 11.19 | 00:00:00 | | 2011-09-07 | 11,500,700 | 11.44 | 11.89 | 11.36 | 11.59 | 00:00:00 | | 2011-09-08 | 5,136,900 | 11.39 | 11.65 | 11.16 | 11.27 | 00:00:00 | | 2011-09-09 | 5,047,900 | 11.06 | 11.22 | 10.68 | 10.74 | 00:00:00 | | 2011-09-12 | 5,798,300 | 10.50 | 10.85 | 10.39 | 10.74 | 00:00:00 | | 2011-09-13 | 4,223,800 | 10.76 | 11.01 | 10.57 | 10.95 | 00:00:00 | | 2011-09-14 | 4,767,900 | 11.06 | 11.39 | 10.69 | 11.22 | 00:00:00 | | 2011-09-15 | 4,301,400 | 11.37 | 11.46 | 11.12 | 11.44 | 00:00:00 | | 2011-09-16 | 4,405,000 | 11.50 | 11.65 | 11.28 | 11.63 | 00:00:00 | | 2011-09-19 | 4,375,200 | 11.34 | 11.37 | 10.90 | 10.99 | 00:00:00 | | 2011-09-20 | 4,348,800 | 11.13 | 11.14 | 10.69 | 10.70 | 00:00:00 | | 2011-09-21 | 4,885,300 | 10.77 | 10.96 | 10.24 | 10.25 | 00:00:00 | | 2011-09-22 | 8,627,800 | 10.00 | 10.15 | 9.40 | 9.61 | 00:00:00 | | 2011-09-23 | 5,050,000 | 9.57 | 9.95 | 9.42 | 9.72 | 00:00:00 | | 2011-09-26 | 8,374,800 | 9.90 | 10.00 | 9.44 | 9.73 | 00:00:00 | | 2011-09-27 | 6,079,600 | 9.96 | 10.35 | 9.85 | 9.92 | 00:00:00 | | 2011-09-28 | 5,105,200 | 9.91 | 9.94 | 9.40 | 9.41 | 00:00:00 | | 2011-09-29 | 4,953,000 | 9.60 | 9.74 | 9.21 | 9.56 | 00:00:00 | | 2011-09-30 | 7,341,600 | 9.34 | 9.46 | 9.07 | 9.11 | 00:00:00 | | 2011-10-03 | 6,820,900 | 9.01 | 9.28 | 8.36 | 8.36 | 00:00:00 | | 2011-10-04 | 10,691,400 | 8.15 | 8.44 | 7.74 | 8.42 | 00:00:00 | | 2011-10-05 | 9,739,700 | 8.43 | 8.65 | 8.18 | 8.48 | 00:00:00 | | 2011-10-06 | 10,275,100 | 8.46 | 8.88 | 8.27 | 8.86 | 00:00:00 | | 2011-10-07 | 11,318,600 | 9.46 | 9.49 | 8.60 | 8.72 | 00:00:00 | | 2011-10-10 | 5,287,100 | 9.04 | 9.37 | 8.99 | 9.37 | 00:00:00 | | 2011-10-11 | 4,111,000 | 9.18 | 9.44 | 9.04 | 9.26 | 00:00:00 | | 2011-10-12 | 7,847,300 | 9.41 | 10.14 | 9.30 | 9.82 | 00:00:00 | | 2011-10-13 | 6,238,400 | 9.69 | 9.79 | 9.26 | 9.71 | 00:00:00 | | 2011-10-14 | 4,421,800 | 9.84 | 9.98 | 9.60 | 9.80 | 00:00:00 | | 2011-10-17 | 5,173,400 | 9.71 | 9.72 | 9.27 | 9.31 | 00:00:00 | | 2011-10-18 | 10,009,600 | 9.43 | 9.69 | 9.09 | 9.65 | 00:00:00 | | 2011-10-19 | 6,546,900 | 9.67 | 9.84 | 9.40 | 9.40 | 00:00:00 | | 2011-10-20 | 7,346,000 | 9.46 | 9.62 | 9.10 | 9.58 | 00:00:00 | | 2011-10-21 | 8,020,400 | 9.68 | 10.05 | 9.65 | 10.01 | 00:00:00 | | 2011-10-24 | 8,374,800 | 10.04 | 10.79 | 10.00 | 10.58 | 00:00:00 | | 2011-10-25 | 6,713,000 | 10.42 | 10.46 | 10.10 | 10.29 | 00:00:00 | | 2011-10-26 | 5,034,600 | 10.43 | 10.73 | 10.10 | 10.65 | 00:00:00 | | 2011-10-27 | 8,534,200 | 11.18 | 11.50 | 10.95 | 11.41 | 00:00:00 | | 2011-10-28 | 6,587,900 | 11.28 | 11.69 | 11.08 | 11.63 | 00:00:00 | | 2011-10-31 | 6,511,600 | 11.25 | 11.28 | 10.85 | 10.85 | 00:00:00 | | 2011-11-01 | 8,973,900 | 10.18 | 10.33 | 9.96 | 9.98 | 00:00:00 | | 2011-11-02 | 4,827,200 | 10.23 | 10.47 | 10.03 | 10.33 | 00:00:00 | | 2011-11-03 | 4,813,100 | 10.52 | 10.71 | 10.03 | 10.65 | 00:00:00 | | 2011-11-04 | 2,993,400 | 10.49 | 10.70 | 10.25 | 10.57 | 00:00:00 | | 2011-11-07 | 3,084,800 | 10.57 | 10.69 | 10.26 | 10.63 | 00:00:00 | | 2011-11-08 | 5,226,800 | 10.73 | 10.87 | 10.55 | 10.84 | 00:00:00 | | 2011-11-09 | 9,313,500 | 10.45 | 10.47 | 9.74 | 9.82 | 00:00:00 | | 2011-11-10 | 12,884,600 | 10.09 | 10.19 | 9.37 | 9.48 | 00:00:00 | | 2011-11-11 | 26,246,000 | 9.09 | 9.21 | 8.97 | 9.09 | 00:00:00 | | 2011-11-14 | 9,020,100 | 9.03 | 9.05 | 8.75 | 8.82 | 00:00:00 | | 2011-11-15 | 9,228,300 | 8.77 | 8.90 | 8.55 | 8.71 | 00:00:00 | | 2011-11-16 | 11,271,600 | 8.57 | 8.63 | 8.33 | 8.39 | 00:00:00 | | 2011-11-17 | 10,584,400 | 8.36 | 8.43 | 8.09 | 8.18 | 00:00:00 | | 2011-11-18 | 6,390,700 | 8.24 | 8.35 | 8.16 | 8.23 | 00:00:00 | | 2011-11-21 | 10,637,800 | 8.18 | 8.50 | 8.06 | 8.40 | 00:00:00 | | 2011-11-22 | 6,596,100 | 8.43 | 8.56 | 8.23 | 8.26 | 00:00:00 | | 2011-11-23 | 5,160,500 | 8.19 | 8.20 | 8.00 | 8.04 | 00:00:00 | | 2011-11-25 | 2,753,600 | 8.05 | 8.26 | 8.03 | 8.14 | 00:00:00 | | 2011-11-28 | 7,731,100 | 8.42 | 8.69 | 8.39 | 8.58 | 00:00:00 | | 2011-11-29 | 9,189,900 | 8.58 | 8.77 | 8.42 | 8.70 | 00:00:00 | | 2011-11-30 | 11,984,000 | 9.13 | 9.21 | 8.92 | 9.18 | 00:00:00 | | 2011-12-01 | 7,362,700 | 9.10 | 9.15 | 8.77 | 8.90 | 00:00:00 | | 2011-12-02 | 6,695,600 | 9.07 | 9.18 | 8.95 | 9.07 | 00:00:00 | | 2011-12-05 | 6,791,900 | 9.25 | 9.40 | 9.14 | 9.35 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
