|
 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 | | 2012-11-19 | 3,305,700 | 8.04 | 8.19 | 8.02 | 8.17 | 00:00:00 | | 2012-11-20 | 4,058,000 | 8.15 | 8.19 | 8.04 | 8.10 | 00:00:00 | | 2012-11-21 | 2,189,400 | 8.12 | 8.14 | 8.03 | 8.11 | 00:00:00 | | 2012-11-23 | 1,995,000 | 8.17 | 8.18 | 8.03 | 8.14 | 00:00:00 | | 2012-11-26 | 3,403,500 | 8.12 | 8.47 | 8.08 | 8.43 | 00:00:00 | | 2012-11-27 | 3,070,300 | 8.44 | 8.45 | 8.26 | 8.38 | 00:00:00 | | 2012-11-28 | 3,294,300 | 8.35 | 8.55 | 8.23 | 8.53 | 00:00:00 | | 2012-11-29 | 2,466,300 | 8.56 | 8.60 | 8.38 | 8.53 | 00:00:00 | | 2012-11-30 | 1,919,500 | 8.51 | 8.58 | 8.37 | 8.42 | 00:00:00 | | 2012-12-03 | 2,062,300 | 8.47 | 8.53 | 8.31 | 8.34 | 00:00:00 | | 2012-12-04 | 2,566,500 | 8.33 | 8.46 | 8.28 | 8.37 | 00:00:00 | | 2012-12-05 | 3,072,800 | 8.40 | 8.67 | 8.40 | 8.54 | 00:00:00 | | 2012-12-06 | 3,031,300 | 8.52 | 8.55 | 8.34 | 8.37 | 00:00:00 | | 2012-12-07 | 2,933,600 | 8.41 | 8.43 | 8.29 | 8.38 | 00:00:00 | | 2012-12-10 | 2,487,300 | 8.36 | 8.41 | 8.28 | 8.31 | 00:00:00 | | 2012-12-11 | 3,561,100 | 8.40 | 8.44 | 8.30 | 8.32 | 00:00:00 | | 2012-12-12 | 11,324,600 | 8.36 | 8.40 | 8.19 | 8.25 | 00:00:00 | | 2012-12-13 | 3,882,300 | 8.25 | 8.41 | 8.25 | 8.27 | 00:00:00 | | 2012-12-14 | 2,858,600 | 8.27 | 8.37 | 8.22 | 8.32 | 00:00:00 | | 2012-12-17 | 4,890,800 | 8.40 | 8.63 | 8.32 | 8.58 | 00:00:00 | | 2012-12-18 | 4,761,000 | 8.57 | 8.80 | 8.53 | 8.78 | 00:00:00 | | 2012-12-19 | 3,471,100 | 8.82 | 8.86 | 8.66 | 8.78 | 00:00:00 | | 2012-12-20 | 2,996,700 | 8.80 | 8.90 | 8.72 | 8.89 | 00:00:00 | | 2012-12-21 | 3,953,000 | 8.70 | 8.85 | 8.45 | 8.83 | 00:00:00 | | 2012-12-24 | 863,100 | 8.77 | 8.80 | 8.67 | 8.67 | 00:00:00 | | 2012-12-26 | 2,412,200 | 8.75 | 8.88 | 8.64 | 8.66 | 00:00:00 | | 2012-12-27 | 2,469,600 | 8.66 | 8.76 | 8.56 | 8.73 | 00:00:00 | | 2012-12-28 | 1,847,800 | 8.66 | 8.79 | 8.60 | 8.76 | 00:00:00 | | 2012-12-31 | 3,869,800 | 8.71 | 8.96 | 8.68 | 8.95 | 00:00:00 | | 2013-01-02 | 4,360,500 | 9.17 | 9.28 | 9.06 | 9.19 | 00:00:00 | | 2013-01-03 | 2,658,500 | 9.18 | 9.27 | 9.12 | 9.19 | 00:00:00 | | 2013-01-04 | 7,085,500 | 9.19 | 9.47 | 9.18 | 9.39 | 00:00:00 | | 2013-01-07 | 2,438,900 | 9.34 | 9.40 | 9.29 | 9.35 | 00:00:00 | | 2013-01-08 | 4,257,500 | 9.29 | 9.31 | 9.09 | 9.26 | 00:00:00 | | 2013-01-09 | 2,729,500 | 9.31 | 9.39 | 9.18 | 9.37 | 00:00:00 | | 2013-01-10 | 7,083,600 | 9.43 | 9.71 | 9.37 | 9.55 | 00:00:00 | | 2013-01-11 | 3,342,000 | 9.56 | 9.65 | 9.44 | 9.58 | 00:00:00 | | 2013-01-14 | 2,987,400 | 9.52 | 9.60 | 9.41 | 9.49 | 00:00:00 | | 2013-01-15 | 5,529,500 | 9.58 | 9.83 | 9.46 | 9.77 | 00:00:00 | | 2013-01-16 | 8,624,300 | 9.72 | 9.98 | 9.71 | 9.86 | 00:00:00 | | 2013-01-17 | 5,224,100 | 9.86 | 10.03 | 9.81 | 9.87 | 00:00:00 | | 2013-01-18 | 5,858,700 | 9.80 | 10.21 | 9.76 | 10.18 | 00:00:00 | | 2013-01-22 | 5,249,600 | 10.27 | 10.41 | 10.14 | 10.38 | 00:00:00 | | 2013-01-23 | 7,001,300 | 10.40 | 10.42 | 10.19 | 10.30 | 00:00:00 | | 2013-01-24 | 9,031,600 | 10.28 | 10.46 | 10.14 | 10.27 | 00:00:00 | | 2013-01-25 | 11,719,500 | 10.00 | 10.36 | 9.87 | 10.33 | 00:00:00 | | 2013-01-28 | 6,243,800 | 10.34 | 10.64 | 10.30 | 10.60 | 00:00:00 | | 2013-01-29 | 6,755,500 | 10.63 | 10.70 | 10.42 | 10.56 | 00:00:00 | | 2013-01-30 | 989,760 | 10.52 | 10.61 | 10.40 | 10.47 | 00:00:00 | | 2013-01-31 | 981,176 | 10.48 | 10.61 | 10.30 | 10.61 | 00:00:00 | | 2013-02-01 | 6,830,000 | 10.69 | 10.95 | 10.68 | 10.80 | 00:00:00 | | 2013-02-04 | 5,769,000 | 10.75 | 10.88 | 10.62 | 10.80 | 00:00:00 | | 2013-02-05 | 3,774,400 | 10.95 | 10.96 | 10.82 | 10.91 | 00:00:00 | | 2013-02-06 | 3,631,500 | 10.83 | 11.00 | 10.83 | 10.92 | 00:00:00 | | 2013-02-07 | 6,320,000 | 10.89 | 11.00 | 10.68 | 10.99 | 00:00:00 | | 2013-02-08 | 3,661,000 | 11.00 | 11.04 | 10.90 | 11.02 | 00:00:00 | | 2013-02-11 | 2,299,500 | 11.02 | 11.10 | 10.96 | 11.06 | 00:00:00 | | 2013-02-12 | 3,566,900 | 11.05 | 11.31 | 11.04 | 11.31 | 00:00:00 | | 2013-02-13 | 7,328,500 | 11.38 | 11.38 | 11.18 | 11.30 | 00:00:00 | | 2013-02-14 | 5,335,300 | 11.21 | 11.43 | 11.18 | 11.42 | 00:00:00 | | 2013-02-15 | 2,938,600 | 11.36 | 11.45 | 11.18 | 11.22 | 00:00:00 | | 2013-02-19 | 2,897,000 | 11.27 | 11.39 | 11.22 | 11.29 | 00:00:00 | | 2013-02-20 | 3,982,900 | 11.28 | 11.35 | 11.03 | 11.12 | 00:00:00 | | 2013-02-21 | 3,957,500 | 11.06 | 11.08 | 10.74 | 10.78 | 00:00:00 | | 2013-02-22 | 4,521,900 | 10.69 | 10.85 | 10.66 | 10.84 | 00:00:00 | | 2013-02-25 | 4,261,300 | 10.94 | 11.03 | 10.59 | 10.64 | 00:00:00 | | 2013-02-26 | 4,174,000 | 10.67 | 10.74 | 10.46 | 10.55 | 00:00:00 | | 2013-02-27 | 2,640,600 | 10.57 | 10.78 | 10.56 | 10.72 | 00:00:00 | | 2013-02-28 | 4,614,700 | 10.72 | 10.82 | 10.54 | 10.71 | 00:00:00 | | 2013-03-01 | 2,354,700 | 10.64 | 10.72 | 10.46 | 10.63 | 00:00:00 | | 2013-03-04 | 2,398,400 | 10.58 | 10.82 | 10.57 | 10.79 | 00:00:00 | | 2013-03-05 | 1,629,300 | 10.86 | 11.03 | 10.84 | 10.89 | 00:00:00 | | 2013-03-06 | 3,092,500 | 10.93 | 11.05 | 10.86 | 11.00 | 00:00:00 | | 2013-03-07 | 4,275,300 | 11.04 | 11.32 | 10.94 | 11.31 | 00:00:00 | | 2013-03-08 | 2,607,700 | 11.33 | 11.40 | 11.21 | 11.30 | 00:00:00 | | 2013-03-11 | 1,997,300 | 11.28 | 11.45 | 11.22 | 11.37 | 00:00:00 | | 2013-03-12 | 2,546,200 | 11.33 | 11.44 | 11.25 | 11.40 | 00:00:00 | | 2013-03-13 | 6,930,600 | 11.40 | 11.82 | 11.36 | 11.82 | 00:00:00 | | 2013-03-14 | 52,013,200 | 10.99 | 11.22 | 10.75 | 10.85 | 00:00:00 | | 2013-03-15 | 13,203,300 | 10.88 | 10.92 | 10.63 | 10.66 | 00:00:00 | | 2013-03-18 | 10,032,700 | 10.60 | 10.70 | 10.45 | 10.50 | 00:00:00 | | 2013-03-19 | 11,561,000 | 10.51 | 10.70 | 10.34 | 10.44 | 00:00:00 | | 2013-03-20 | 7,939,900 | 10.55 | 10.86 | 10.53 | 10.79 | 00:00:00 | | 2013-03-21 | 8,073,300 | 10.76 | 10.85 | 10.60 | 10.64 | 00:00:00 | | 2013-03-22 | 9,028,700 | 10.70 | 10.80 | 10.65 | 10.66 | 00:00:00 | | 2013-03-25 | 3,734,600 | 10.75 | 10.82 | 10.49 | 10.56 | 00:00:00 | | 2013-03-26 | 3,128,600 | 10.62 | 10.68 | 10.52 | 10.61 | 00:00:00 | | 2013-03-27 | 4,301,100 | 10.52 | 10.66 | 10.36 | 10.65 | 00:00:00 | | 2013-03-28 | 2,778,200 | 10.62 | 10.72 | 10.57 | 10.71 | 00:00:00 | | 2013-04-01 | 3,903,300 | 10.79 | 10.79 | 10.37 | 10.39 | 00:00:00 | | 2013-04-02 | 2,766,400 | 10.47 | 10.53 | 10.33 | 10.37 | 00:00:00 | | 2013-04-03 | 4,377,700 | 10.32 | 10.36 | 10.15 | 10.21 | 00:00:00 | | 2013-04-04 | 3,767,500 | 10.18 | 10.32 | 10.06 | 10.11 | 00:00:00 | | 2013-04-05 | 4,110,700 | 9.98 | 10.01 | 9.87 | 9.95 | 00:00:00 | | 2013-04-08 | 4,550,400 | 9.91 | 10.13 | 9.86 | 10.13 | 00:00:00 | | 2013-04-09 | 3,010,800 | 10.16 | 10.28 | 10.06 | 10.18 | 00:00:00 | | 2013-04-10 | 2,725,200 | 10.24 | 10.42 | 10.19 | 10.30 | 00:00:00 | | 2013-04-11 | 3,896,600 | 10.35 | 10.47 | 10.27 | 10.39 | 00:00:00 | | 2013-04-12 | 2,101,900 | 10.30 | 10.40 | 10.15 | 10.17 | 00:00:00 | | 2013-04-15 | 5,493,000 | 10.10 | 10.17 | 9.68 | 9.75 | 00:00:00 | | 2013-04-16 | 4,823,800 | 9.82 | 9.99 | 9.68 | 9.72 | 00:00:00 | | 2013-04-17 | 6,804,900 | 9.60 | 9.81 | 9.52 | 9.71 | 00:00:00 | | 2013-04-18 | 4,036,500 | 9.72 | 9.77 | 9.54 | 9.54 | 00:00:00 | | 2013-04-19 | 9,656,300 | 9.69 | 9.88 | 9.56 | 9.83 | 00:00:00 | | 2013-04-22 | 3,779,600 | 9.81 | 9.84 | 9.72 | 9.75 | 00:00:00 | | 2013-04-23 | 4,561,600 | 9.84 | 10.00 | 9.78 | 9.95 | 00:00:00 | | 2013-04-24 | 3,390,300 | 9.95 | 10.18 | 9.92 | 10.18 | 00:00:00 | | 2013-04-25 | 3,440,900 | 10.25 | 10.41 | 10.12 | 10.27 | 00:00:00 | | 2013-04-26 | 2,722,600 | 10.23 | 10.27 | 10.13 | 10.20 | 00:00:00 | | 2013-04-29 | 2,895,800 | 10.23 | 10.36 | 10.19 | 10.31 | 00:00:00 | | 2013-04-30 | 2,889,200 | 10.33 | 10.36 | 10.18 | 10.29 | 00:00:00 | | 2013-05-01 | 2,921,200 | 10.31 | 10.32 | 10.02 | 10.08 | 00:00:00 | | 2013-05-02 | 3,452,900 | 10.12 | 10.46 | 10.05 | 10.43 | 00:00:00 | | 2013-05-03 | 5,863,300 | 10.53 | 10.96 | 10.52 | 10.85 | 00:00:00 | | 2013-05-06 | 3,614,600 | 10.83 | 10.96 | 10.78 | 10.86 | 00:00:00 | | 2013-05-07 | 3,080,000 | 10.90 | 10.98 | 10.72 | 10.91 | 00:00:00 | | 2013-05-08 | 4,698,700 | 10.89 | 10.96 | 10.82 | 10.89 | 00:00:00 | | 2013-05-09 | 4,620,200 | 10.87 | 11.04 | 10.82 | 10.89 | 00:00:00 | | 2013-05-10 | 5,498,200 | 10.88 | 11.19 | 10.74 | 11.16 | 00:00:00 | | 2013-05-13 | 2,039,000 | 11.13 | 11.23 | 11.08 | 11.19 | 00:00:00 | | 2013-05-14 | 5,631,700 | 11.23 | 11.56 | 11.14 | 11.52 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
