|
 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 | | 2011-12-05 | 6,791,900 | 9.25 | 9.40 | 9.14 | 9.35 | 00:00:00 | | 2011-12-06 | 5,211,400 | 9.34 | 9.51 | 9.10 | 9.15 | 00:00:00 | | 2011-12-07 | 5,635,900 | 9.04 | 9.22 | 8.87 | 9.18 | 00:00:00 | | 2011-12-08 | 6,353,800 | 9.05 | 9.11 | 8.63 | 8.69 | 00:00:00 | | 2011-12-09 | 4,726,600 | 8.75 | 8.99 | 8.70 | 8.91 | 00:00:00 | | 2011-12-12 | 3,899,800 | 8.72 | 8.79 | 8.57 | 8.68 | 00:00:00 | | 2011-12-13 | 8,343,600 | 8.74 | 8.84 | 8.44 | 8.58 | 00:00:00 | | 2011-12-14 | 13,920,700 | 8.42 | 8.49 | 7.97 | 8.13 | 00:00:00 | | 2011-12-15 | 10,305,600 | 8.16 | 8.19 | 7.85 | 7.90 | 00:00:00 | | 2011-12-16 | 10,297,600 | 7.92 | 8.00 | 7.59 | 7.72 | 00:00:00 | | 2011-12-19 | 7,495,500 | 7.72 | 7.84 | 7.42 | 7.49 | 00:00:00 | | 2011-12-20 | 9,961,300 | 7.67 | 7.98 | 7.63 | 7.89 | 00:00:00 | | 2011-12-21 | 6,229,200 | 7.85 | 7.97 | 7.73 | 7.91 | 00:00:00 | | 2011-12-22 | 7,380,300 | 7.91 | 8.12 | 7.88 | 7.92 | 00:00:00 | | 2011-12-23 | 3,944,900 | 8.01 | 8.04 | 7.90 | 7.95 | 00:00:00 | | 2011-12-27 | 6,285,700 | 7.91 | 7.97 | 7.74 | 7.75 | 00:00:00 | | 2011-12-28 | 5,069,500 | 7.79 | 7.84 | 7.61 | 7.72 | 00:00:00 | | 2011-12-29 | 6,153,600 | 7.78 | 7.99 | 7.73 | 7.97 | 00:00:00 | | 2011-12-30 | 4,410,800 | 7.97 | 8.02 | 7.91 | 7.96 | 00:00:00 | | 2012-01-03 | 6,203,400 | 8.18 | 8.54 | 8.16 | 8.48 | 00:00:00 | | 2012-01-04 | 4,597,700 | 8.42 | 8.43 | 8.21 | 8.42 | 00:00:00 | | 2012-01-05 | 5,293,100 | 8.34 | 8.64 | 8.23 | 8.58 | 00:00:00 | | 2012-01-06 | 3,301,500 | 8.57 | 8.63 | 8.41 | 8.48 | 00:00:00 | | 2012-01-09 | 2,937,200 | 8.51 | 8.56 | 8.40 | 8.50 | 00:00:00 | | 2012-01-10 | 6,812,800 | 8.63 | 8.98 | 8.63 | 8.88 | 00:00:00 | | 2012-01-11 | 5,999,600 | 8.79 | 9.06 | 8.74 | 9.02 | 00:00:00 | | 2012-01-12 | 5,721,800 | 9.06 | 9.34 | 8.92 | 9.25 | 00:00:00 | | 2012-01-13 | 7,143,900 | 9.10 | 9.29 | 9.02 | 9.24 | 00:00:00 | | 2012-01-17 | 5,780,100 | 8.97 | 9.21 | 8.96 | 9.20 | 00:00:00 | | 2012-01-18 | 4,832,600 | 9.17 | 9.45 | 9.13 | 9.36 | 00:00:00 | | 2012-01-19 | 6,125,300 | 9.45 | 9.70 | 9.40 | 9.62 | 00:00:00 | | 2012-01-20 | 3,631,600 | 9.57 | 9.73 | 9.50 | 9.66 | 00:00:00 | | 2012-01-23 | 3,340,100 | 9.66 | 9.80 | 9.50 | 9.62 | 00:00:00 | | 2012-01-24 | 3,706,900 | 9.50 | 9.60 | 9.40 | 9.55 | 00:00:00 | | 2012-01-25 | 8,648,000 | 9.52 | 9.55 | 9.10 | 9.36 | 00:00:00 | | 2012-01-26 | 34,109,400 | 8.54 | 8.70 | 7.86 | 7.99 | 00:00:00 | | 2012-01-27 | 11,008,000 | 8.02 | 8.22 | 7.77 | 8.19 | 00:00:00 | | 2012-01-30 | 7,402,300 | 8.08 | 8.35 | 8.00 | 8.27 | 00:00:00 | | 2012-01-31 | 6,465,800 | 8.31 | 8.34 | 8.06 | 8.19 | 00:00:00 | | 2012-02-01 | 10,075,000 | 8.29 | 8.53 | 8.22 | 8.52 | 00:00:00 | | 2012-02-02 | 11,470,100 | 8.57 | 8.86 | 8.53 | 8.85 | 00:00:00 | | 2012-02-03 | 9,772,800 | 8.99 | 9.26 | 8.98 | 9.19 | 00:00:00 | | 2012-02-06 | 5,334,200 | 9.11 | 9.33 | 9.05 | 9.22 | 00:00:00 | | 2012-02-07 | 6,521,200 | 9.22 | 9.22 | 8.86 | 9.10 | 00:00:00 | | 2012-02-08 | 7,638,900 | 9.19 | 9.28 | 9.10 | 9.13 | 00:00:00 | | 2012-02-09 | 4,929,500 | 9.17 | 9.24 | 9.02 | 9.19 | 00:00:00 | | 2012-02-10 | 4,799,400 | 9.10 | 9.23 | 9.07 | 9.21 | 00:00:00 | | 2012-02-13 | 5,551,500 | 9.32 | 9.35 | 9.21 | 9.31 | 00:00:00 | | 2012-02-14 | 5,332,600 | 9.25 | 9.30 | 8.96 | 9.07 | 00:00:00 | | 2012-02-15 | 5,597,600 | 9.14 | 9.24 | 9.05 | 9.17 | 00:00:00 | | 2012-02-16 | 4,301,100 | 9.17 | 9.28 | 9.05 | 9.26 | 00:00:00 | | 2012-02-17 | 3,751,900 | 9.29 | 9.40 | 9.22 | 9.35 | 00:00:00 | | 2012-02-21 | 5,913,000 | 9.40 | 9.52 | 9.30 | 9.50 | 00:00:00 | | 2012-02-22 | 6,675,000 | 9.42 | 9.50 | 9.32 | 9.32 | 00:00:00 | | 2012-02-23 | 3,191,800 | 9.30 | 9.51 | 9.15 | 9.49 | 00:00:00 | | 2012-02-24 | 6,355,900 | 9.52 | 9.73 | 9.46 | 9.66 | 00:00:00 | | 2012-02-27 | 2,741,400 | 9.58 | 9.72 | 9.47 | 9.66 | 00:00:00 | | 2012-02-28 | 3,253,500 | 9.68 | 9.77 | 9.58 | 9.68 | 00:00:00 | | 2012-02-29 | 5,065,200 | 9.73 | 9.90 | 9.61 | 9.64 | 00:00:00 | | 2012-03-01 | 6,946,800 | 9.70 | 10.00 | 9.70 | 9.84 | 00:00:00 | | 2012-03-02 | 4,763,300 | 9.84 | 10.02 | 9.79 | 9.99 | 00:00:00 | | 2012-03-05 | 3,699,100 | 9.94 | 9.95 | 9.68 | 9.71 | 00:00:00 | | 2012-03-06 | 6,130,500 | 9.52 | 9.55 | 9.23 | 9.27 | 00:00:00 | | 2012-03-07 | 3,755,400 | 9.35 | 9.50 | 9.29 | 9.40 | 00:00:00 | | 2012-03-08 | 7,063,600 | 9.51 | 9.76 | 9.48 | 9.68 | 00:00:00 | | 2012-03-09 | 5,184,800 | 9.72 | 9.76 | 9.60 | 9.67 | 00:00:00 | | 2012-03-12 | 5,437,600 | 9.70 | 9.72 | 9.50 | 9.58 | 00:00:00 | | 2012-03-13 | 8,811,500 | 9.65 | 10.15 | 9.62 | 10.05 | 00:00:00 | | 2012-03-14 | 9,772,200 | 10.15 | 10.50 | 10.06 | 10.40 | 00:00:00 | | 2012-03-15 | 10,282,000 | 10.49 | 11.09 | 10.43 | 10.95 | 00:00:00 | | 2012-03-16 | 5,993,100 | 11.01 | 11.13 | 10.81 | 11.04 | 00:00:00 | | 2012-03-19 | 10,156,600 | 11.28 | 11.50 | 11.12 | 11.22 | 00:00:00 | | 2012-03-20 | 3,528,000 | 11.11 | 11.32 | 11.02 | 11.22 | 00:00:00 | | 2012-03-21 | 3,934,600 | 11.26 | 11.36 | 11.17 | 11.26 | 00:00:00 | | 2012-03-22 | 3,142,500 | 11.15 | 11.26 | 10.92 | 11.03 | 00:00:00 | | 2012-03-23 | 4,804,100 | 11.00 | 11.29 | 10.83 | 11.27 | 00:00:00 | | 2012-03-26 | 5,502,500 | 11.41 | 11.44 | 11.27 | 11.36 | 00:00:00 | | 2012-03-27 | 3,852,900 | 11.37 | 11.45 | 11.18 | 11.19 | 00:00:00 | | 2012-03-28 | 4,240,700 | 11.22 | 11.26 | 10.92 | 11.03 | 00:00:00 | | 2012-03-29 | 3,771,800 | 10.89 | 10.95 | 10.72 | 10.90 | 00:00:00 | | 2012-03-30 | 4,224,300 | 10.98 | 11.08 | 10.75 | 10.95 | 00:00:00 | | 2012-04-02 | 3,512,200 | 10.89 | 11.16 | 10.85 | 11.09 | 00:00:00 | | 2012-04-03 | 4,109,400 | 11.06 | 11.12 | 10.78 | 11.05 | 00:00:00 | | 2012-04-04 | 3,458,300 | 10.89 | 10.97 | 10.69 | 10.69 | 00:00:00 | | 2012-04-05 | 1,957,300 | 10.63 | 10.75 | 10.58 | 10.66 | 00:00:00 | | 2012-04-09 | 3,091,100 | 10.42 | 10.47 | 10.19 | 10.38 | 00:00:00 | | 2012-04-10 | 4,927,600 | 10.31 | 10.47 | 10.02 | 10.05 | 00:00:00 | | 2012-04-11 | 3,841,500 | 10.25 | 10.45 | 10.20 | 10.32 | 00:00:00 | | 2012-04-12 | 2,906,900 | 10.36 | 10.69 | 10.31 | 10.66 | 00:00:00 | | 2012-04-13 | 10,009,500 | 10.62 | 10.64 | 9.98 | 10.06 | 00:00:00 | | 2012-04-16 | 9,208,300 | 10.24 | 10.35 | 9.72 | 9.91 | 00:00:00 | | 2012-04-17 | 2,691,800 | 10.03 | 10.23 | 9.98 | 10.11 | 00:00:00 | | 2012-04-18 | 3,791,600 | 10.05 | 10.07 | 9.87 | 9.97 | 00:00:00 | | 2012-04-19 | 6,664,000 | 10.02 | 10.14 | 9.77 | 9.88 | 00:00:00 | | 2012-04-20 | 17,651,000 | 10.40 | 10.65 | 10.22 | 10.48 | 00:00:00 | | 2012-04-23 | 8,580,000 | 10.36 | 10.40 | 10.21 | 10.27 | 00:00:00 | | 2012-04-24 | 5,857,100 | 10.27 | 10.48 | 10.25 | 10.41 | 00:00:00 | | 2012-04-25 | 4,620,000 | 10.51 | 10.70 | 10.45 | 10.67 | 00:00:00 | | 2012-04-26 | 5,889,400 | 10.66 | 11.00 | 10.60 | 10.67 | 00:00:00 | | 2012-04-27 | 2,679,600 | 10.73 | 10.76 | 10.52 | 10.73 | 00:00:00 | | 2012-04-30 | 1,738,600 | 10.72 | 10.72 | 10.53 | 10.63 | 00:00:00 | | 2012-05-01 | 4,767,800 | 10.63 | 10.93 | 10.56 | 10.73 | 00:00:00 | | 2012-05-02 | 4,376,500 | 10.58 | 10.63 | 10.36 | 10.46 | 00:00:00 | | 2012-05-03 | 3,481,900 | 10.40 | 10.43 | 10.13 | 10.19 | 00:00:00 | | 2012-05-04 | 3,227,500 | 10.12 | 10.14 | 9.90 | 9.98 | 00:00:00 | | 2012-05-07 | 3,249,400 | 9.93 | 10.07 | 9.80 | 9.88 | 00:00:00 | | 2012-05-08 | 3,797,800 | 9.77 | 9.81 | 9.53 | 9.73 | 00:00:00 | | 2012-05-09 | 3,868,700 | 9.57 | 9.73 | 9.39 | 9.64 | 00:00:00 | | 2012-05-10 | 2,600,000 | 9.70 | 9.84 | 9.56 | 9.64 | 00:00:00 | | 2012-05-11 | 2,815,100 | 9.47 | 9.77 | 9.21 | 9.59 | 00:00:00 | | 2012-05-14 | 4,539,700 | 9.42 | 9.48 | 9.21 | 9.22 | 00:00:00 | | 2012-05-15 | 5,153,100 | 9.21 | 9.29 | 9.00 | 9.08 | 00:00:00 | | 2012-05-16 | 4,004,600 | 9.15 | 9.32 | 8.81 | 8.81 | 00:00:00 | | 2012-05-17 | 4,837,300 | 8.84 | 8.91 | 8.59 | 8.60 | 00:00:00 | | 2012-05-18 | 4,834,600 | 8.69 | 8.73 | 8.41 | 8.46 | 00:00:00 | | 2012-05-21 | 2,504,900 | 8.49 | 8.65 | 8.45 | 8.65 | 00:00:00 | | 2012-05-22 | 3,940,900 | 8.70 | 9.02 | 8.66 | 8.77 | 00:00:00 | | 2012-05-23 | 4,400,000 | 8.62 | 8.94 | 8.50 | 8.90 | 00:00:00 | | 2012-05-24 | 2,561,600 | 8.92 | 9.00 | 8.61 | 8.76 | 00:00:00 | | 2012-05-25 | 1,822,300 | 8.75 | 8.76 | 8.49 | 8.68 | 00:00:00 | | 2012-05-29 | 4,695,300 | 8.75 | 9.00 | 8.75 | 8.91 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
