|
 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 | | 2012-05-29 | 4,695,300 | 8.75 | 9.00 | 8.75 | 8.91 | 00:00:00 | | 2012-05-30 | 5,766,600 | 8.76 | 8.80 | 8.50 | 8.53 | 00:00:00 | | 2012-05-31 | 5,520,600 | 8.53 | 8.56 | 8.31 | 8.49 | 00:00:00 | | 2012-06-01 | 7,280,800 | 8.31 | 8.37 | 7.96 | 8.05 | 00:00:00 | | 2012-06-04 | 6,844,300 | 8.09 | 8.09 | 7.74 | 7.86 | 00:00:00 | | 2012-06-05 | 7,108,400 | 7.86 | 8.25 | 7.81 | 8.06 | 00:00:00 | | 2012-06-06 | 10,147,900 | 8.16 | 8.37 | 8.10 | 8.29 | 00:00:00 | | 2012-06-07 | 4,414,700 | 8.46 | 8.53 | 8.15 | 8.19 | 00:00:00 | | 2012-06-08 | 5,362,600 | 8.19 | 8.20 | 8.02 | 8.19 | 00:00:00 | | 2012-06-11 | 4,790,400 | 8.29 | 8.36 | 7.85 | 7.87 | 00:00:00 | | 2012-06-12 | 6,190,400 | 7.86 | 8.02 | 7.82 | 7.96 | 00:00:00 | | 2012-06-13 | 7,620,500 | 8.05 | 8.17 | 7.85 | 7.87 | 00:00:00 | | 2012-06-14 | 3,751,600 | 7.88 | 8.02 | 7.83 | 7.99 | 00:00:00 | | 2012-06-15 | 5,171,200 | 8.03 | 8.03 | 7.92 | 7.97 | 00:00:00 | | 2012-06-18 | 3,684,800 | 7.92 | 7.95 | 7.80 | 7.84 | 00:00:00 | | 2012-06-19 | 6,593,700 | 7.91 | 8.09 | 7.89 | 8.04 | 00:00:00 | | 2012-06-20 | 4,288,100 | 8.05 | 8.33 | 8.00 | 8.17 | 00:00:00 | | 2012-06-21 | 4,205,000 | 8.17 | 8.22 | 7.79 | 7.83 | 00:00:00 | | 2012-06-22 | 5,952,700 | 7.90 | 7.95 | 7.72 | 7.82 | 00:00:00 | | 2012-06-25 | 3,898,200 | 7.71 | 7.74 | 7.42 | 7.47 | 00:00:00 | | 2012-06-26 | 3,061,000 | 7.49 | 7.57 | 7.45 | 7.50 | 00:00:00 | | 2012-06-27 | 4,065,600 | 7.50 | 7.61 | 7.50 | 7.55 | 00:00:00 | | 2012-06-28 | 6,037,100 | 7.48 | 7.64 | 7.39 | 7.61 | 00:00:00 | | 2012-06-29 | 11,951,800 | 7.88 | 8.20 | 7.77 | 8.04 | 00:00:00 | | 2012-07-02 | 6,044,200 | 8.11 | 8.17 | 7.81 | 8.03 | 00:00:00 | | 2012-07-03 | 2,572,800 | 8.03 | 8.20 | 7.99 | 8.14 | 00:00:00 | | 2012-07-05 | 3,909,800 | 8.07 | 8.15 | 7.95 | 8.07 | 00:00:00 | | 2012-07-06 | 4,418,100 | 7.97 | 8.03 | 7.76 | 7.84 | 00:00:00 | | 2012-07-09 | 5,363,200 | 7.79 | 7.81 | 7.50 | 7.55 | 00:00:00 | | 2012-07-10 | 5,586,400 | 7.59 | 7.65 | 7.46 | 7.53 | 00:00:00 | | 2012-07-11 | 4,278,200 | 7.53 | 7.68 | 7.48 | 7.65 | 00:00:00 | | 2012-07-12 | 5,385,400 | 7.57 | 7.58 | 7.39 | 7.48 | 00:00:00 | | 2012-07-13 | 6,522,300 | 7.50 | 7.98 | 7.47 | 7.87 | 00:00:00 | | 2012-07-16 | 5,367,100 | 7.82 | 8.07 | 7.82 | 8.04 | 00:00:00 | | 2012-07-17 | 4,777,300 | 8.07 | 8.14 | 7.84 | 8.03 | 00:00:00 | | 2012-07-18 | 2,223,800 | 7.97 | 8.09 | 7.82 | 7.90 | 00:00:00 | | 2012-07-19 | 5,170,500 | 7.88 | 7.99 | 7.72 | 7.82 | 00:00:00 | | 2012-07-20 | 15,854,300 | 7.74 | 7.74 | 7.32 | 7.39 | 00:00:00 | | 2012-07-23 | 13,241,200 | 7.28 | 7.29 | 7.10 | 7.20 | 00:00:00 | | 2012-07-24 | 7,501,000 | 7.19 | 7.25 | 7.10 | 7.18 | 00:00:00 | | 2012-07-25 | 6,129,400 | 7.15 | 7.27 | 7.08 | 7.18 | 00:00:00 | | 2012-07-26 | 3,667,200 | 7.30 | 7.30 | 7.15 | 7.26 | 00:00:00 | | 2012-07-27 | 4,399,900 | 7.33 | 7.58 | 7.25 | 7.53 | 00:00:00 | | 2012-07-30 | 3,480,200 | 7.53 | 7.66 | 7.46 | 7.54 | 00:00:00 | | 2012-07-31 | 3,207,300 | 7.51 | 7.65 | 7.49 | 7.63 | 00:00:00 | | 2012-08-01 | 5,305,600 | 7.66 | 7.76 | 7.57 | 7.75 | 00:00:00 | | 2012-08-02 | 11,381,200 | 7.60 | 7.60 | 7.25 | 7.33 | 00:00:00 | | 2012-08-03 | 8,731,400 | 7.55 | 7.96 | 7.50 | 7.86 | 00:00:00 | | 2012-08-06 | 4,152,400 | 7.95 | 8.02 | 7.90 | 7.92 | 00:00:00 | | 2012-08-07 | 3,376,400 | 7.96 | 8.15 | 7.92 | 8.06 | 00:00:00 | | 2012-08-08 | 2,412,100 | 8.02 | 8.09 | 7.91 | 8.02 | 00:00:00 | | 2012-08-09 | 18,578,300 | 8.35 | 8.62 | 8.30 | 8.57 | 00:00:00 | | 2012-08-10 | 4,154,100 | 8.53 | 8.53 | 8.32 | 8.42 | 00:00:00 | | 2012-08-13 | 3,919,400 | 8.40 | 8.54 | 8.33 | 8.51 | 00:00:00 | | 2012-08-14 | 7,177,300 | 8.64 | 8.81 | 8.60 | 8.67 | 00:00:00 | | 2012-08-15 | 6,085,100 | 8.65 | 8.76 | 8.49 | 8.53 | 00:00:00 | | 2012-08-16 | 11,232,500 | 8.55 | 8.60 | 8.47 | 8.55 | 00:00:00 | | 2012-08-17 | 3,590,000 | 8.60 | 8.65 | 8.50 | 8.57 | 00:00:00 | | 2012-08-20 | 2,823,300 | 8.57 | 8.68 | 8.53 | 8.68 | 00:00:00 | | 2012-08-21 | 5,845,400 | 8.69 | 8.88 | 8.63 | 8.68 | 00:00:00 | | 2012-08-22 | 4,933,700 | 8.69 | 8.76 | 8.59 | 8.73 | 00:00:00 | | 2012-08-23 | 4,306,900 | 8.74 | 8.75 | 8.37 | 8.40 | 00:00:00 | | 2012-08-24 | 2,892,100 | 8.40 | 8.56 | 8.26 | 8.50 | 00:00:00 | | 2012-08-27 | 3,072,600 | 8.48 | 8.57 | 8.34 | 8.39 | 00:00:00 | | 2012-08-28 | 3,346,200 | 8.38 | 8.71 | 8.34 | 8.60 | 00:00:00 | | 2012-08-29 | 2,655,000 | 8.64 | 8.68 | 8.50 | 8.62 | 00:00:00 | | 2012-08-30 | 2,056,400 | 8.55 | 8.55 | 8.40 | 8.50 | 00:00:00 | | 2012-08-31 | 2,373,000 | 8.57 | 8.68 | 8.45 | 8.57 | 00:00:00 | | 2012-09-04 | 2,260,200 | 8.53 | 8.63 | 8.41 | 8.59 | 00:00:00 | | 2012-09-05 | 2,397,800 | 8.57 | 8.63 | 8.46 | 8.56 | 00:00:00 | | 2012-09-06 | 3,700,500 | 8.60 | 8.87 | 8.56 | 8.85 | 00:00:00 | | 2012-09-07 | 4,577,700 | 8.90 | 9.06 | 8.84 | 9.06 | 00:00:00 | | 2012-09-10 | 3,661,600 | 9.00 | 9.06 | 8.62 | 8.75 | 00:00:00 | | 2012-09-11 | 3,447,500 | 8.73 | 9.01 | 8.70 | 8.94 | 00:00:00 | | 2012-09-12 | 9,657,000 | 8.99 | 9.33 | 8.96 | 9.32 | 00:00:00 | | 2012-09-13 | 4,353,000 | 9.30 | 9.64 | 9.22 | 9.56 | 00:00:00 | | 2012-09-14 | 9,577,700 | 9.67 | 10.09 | 9.61 | 9.88 | 00:00:00 | | 2012-09-17 | 4,537,500 | 9.85 | 9.88 | 9.47 | 9.52 | 00:00:00 | | 2012-09-18 | 2,844,200 | 9.45 | 9.49 | 9.22 | 9.39 | 00:00:00 | | 2012-09-19 | 4,508,700 | 9.38 | 9.42 | 9.16 | 9.25 | 00:00:00 | | 2012-09-20 | 4,795,200 | 9.15 | 9.27 | 8.96 | 9.22 | 00:00:00 | | 2012-09-21 | 5,012,800 | 9.11 | 9.34 | 9.11 | 9.27 | 00:00:00 | | 2012-09-24 | 2,801,300 | 9.11 | 9.24 | 9.05 | 9.16 | 00:00:00 | | 2012-09-25 | 4,461,800 | 9.22 | 9.27 | 8.73 | 8.78 | 00:00:00 | | 2012-09-26 | 3,938,000 | 8.75 | 8.82 | 8.58 | 8.70 | 00:00:00 | | 2012-09-27 | 2,931,200 | 8.79 | 8.92 | 8.70 | 8.85 | 00:00:00 | | 2012-09-28 | 5,367,200 | 8.77 | 8.87 | 8.51 | 8.80 | 00:00:00 | | 2012-10-01 | 4,215,700 | 8.90 | 9.15 | 8.86 | 8.94 | 00:00:00 | | 2012-10-02 | 2,860,600 | 8.99 | 9.05 | 8.82 | 8.96 | 00:00:00 | | 2012-10-03 | 3,035,300 | 8.97 | 9.10 | 8.81 | 9.02 | 00:00:00 | | 2012-10-04 | 2,466,500 | 9.07 | 9.13 | 9.00 | 9.13 | 00:00:00 | | 2012-10-05 | 4,004,000 | 9.17 | 9.38 | 9.02 | 9.12 | 00:00:00 | | 2012-10-08 | 1,440,400 | 9.05 | 9.12 | 9.00 | 9.03 | 00:00:00 | | 2012-10-09 | 2,577,700 | 9.03 | 9.16 | 8.97 | 9.01 | 00:00:00 | | 2012-10-10 | 2,756,200 | 9.02 | 9.08 | 8.93 | 9.07 | 00:00:00 | | 2012-10-11 | 3,436,000 | 9.10 | 9.37 | 9.07 | 9.32 | 00:00:00 | | 2012-10-12 | 9,091,500 | 9.21 | 9.24 | 8.89 | 9.00 | 00:00:00 | | 2012-10-15 | 3,151,200 | 9.02 | 9.18 | 8.98 | 9.16 | 00:00:00 | | 2012-10-16 | 3,423,400 | 9.24 | 9.34 | 9.13 | 9.22 | 00:00:00 | | 2012-10-17 | 5,019,300 | 9.23 | 9.54 | 9.21 | 9.54 | 00:00:00 | | 2012-10-18 | 3,981,200 | 9.51 | 9.54 | 9.34 | 9.42 | 00:00:00 | | 2012-10-19 | 20,141,700 | 8.74 | 9.00 | 8.38 | 8.57 | 00:00:00 | | 2012-10-22 | 5,099,600 | 8.57 | 8.64 | 8.34 | 8.44 | 00:00:00 | | 2012-10-23 | 5,099,200 | 8.26 | 8.45 | 8.21 | 8.36 | 00:00:00 | | 2012-10-24 | 5,357,700 | 8.42 | 8.47 | 8.13 | 8.24 | 00:00:00 | | 2012-10-25 | 2,891,600 | 8.28 | 8.42 | 8.19 | 8.39 | 00:00:00 | | 2012-10-26 | 2,232,200 | 8.38 | 8.41 | 8.23 | 8.26 | 00:00:00 | | 2012-10-31 | 1,831,800 | 8.32 | 8.44 | 8.30 | 8.36 | 00:00:00 | | 2012-11-01 | 3,907,700 | 8.27 | 8.62 | 8.27 | 8.49 | 00:00:00 | | 2012-11-02 | 3,263,700 | 8.60 | 8.65 | 8.30 | 8.40 | 00:00:00 | | 2012-11-05 | 5,341,200 | 8.70 | 8.89 | 8.65 | 8.77 | 00:00:00 | | 2012-11-06 | 3,473,000 | 8.82 | 8.83 | 8.61 | 8.65 | 00:00:00 | | 2012-11-07 | 5,192,800 | 8.56 | 8.62 | 8.21 | 8.25 | 00:00:00 | | 2012-11-08 | 2,900,700 | 8.29 | 8.40 | 8.14 | 8.14 | 00:00:00 | | 2012-11-09 | 2,894,800 | 8.13 | 8.23 | 8.02 | 8.08 | 00:00:00 | | 2012-11-12 | 1,694,100 | 8.13 | 8.19 | 8.05 | 8.13 | 00:00:00 | | 2012-11-13 | 2,645,800 | 8.05 | 8.19 | 7.96 | 8.00 | 00:00:00 | | 2012-11-14 | 6,064,300 | 8.00 | 8.00 | 7.70 | 7.74 | 00:00:00 | | 2012-11-15 | 6,124,500 | 7.76 | 7.89 | 7.70 | 7.86 | 00:00:00 | | 2012-11-16 | 3,932,300 | 7.94 | 7.99 | 7.72 | 7.88 | 00:00:00 | | 2012-11-19 | 3,305,700 | 8.04 | 8.19 | 8.02 | 8.17 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
