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
2013-05-14	5,631,700	11.23	11.56	11.14	11.52	00:00:00
2013-05-15	4,779,900	11.32	11.42	11.17	11.34	00:00:00
2013-05-16	4,056,800	11.24	11.40	11.12	11.32	00:00:00
2013-05-17	4,913,300	11.37	11.55	11.36	11.53	00:00:00
2013-05-20	4,314,800	11.47	11.68	11.44	11.52	00:00:00
2013-05-21	2,283,600	11.50	11.60	11.44	11.47	00:00:00
2013-05-22	5,868,800	11.50	11.80	11.27	11.32	00:00:00
2013-05-23	3,284,000	11.25	11.44	11.02	11.40	00:00:00
2013-05-24	1,854,600	11.37	11.47	11.25	11.31	00:00:00
2013-05-28	4,390,400	11.45	11.86	11.45	11.76	00:00:00
2013-05-29	4,018,700	11.66	11.88	11.61	11.75	00:00:00
2013-05-30	3,380,800	11.76	11.99	11.68	11.80	00:00:00
2013-05-31	3,179,000	11.75	11.93	11.62	11.62	00:00:00
2013-06-03	3,461,200	11.67	11.81	11.37	11.58	00:00:00
2013-06-04	3,994,900	11.60	11.74	11.30	11.46	00:00:00
2013-06-05	3,498,600	11.43	11.45	11.10	11.10	00:00:00
2013-06-06	3,108,800	11.14	11.39	11.10	11.39	00:00:00
2013-06-07	2,985,700	11.50	11.76	11.44	11.76	00:00:00
2013-06-10	2,394,000	11.78	11.88	11.66	11.87	00:00:00
2013-06-11	2,691,200	11.72	11.87	11.48	11.53	00:00:00
2013-06-12	2,756,600	11.64	11.73	11.45	11.50	00:00:00
2013-06-13	4,617,400	11.46	11.69	11.41	11.68	00:00:00
2013-06-14	2,690,100	11.69	11.70	11.28	11.44	00:00:00
2013-06-17	3,696,300	11.54	11.97	11.51	11.90	00:00:00
2013-06-18	5,723,500	11.94	12.18	11.87	12.09	00:00:00
2013-06-19	3,661,100	12.09	12.29	11.98	12.05	00:00:00
2013-06-20	5,712,900	11.94	12.21	11.82	12.14	00:00:00
2013-06-21	5,164,100	12.18	12.34	12.00	12.24	00:00:00
2013-06-24	6,378,000	12.06	12.15	11.61	11.89	00:00:00
2013-06-25	5,215,500	12.12	12.23	11.93	11.93	00:00:00
2013-06-26	3,365,100	12.06	12.38	11.99	12.24	00:00:00
2013-06-27	3,300,300	12.35	12.62	12.35	12.59	00:00:00
2013-06-28	5,346,600	12.53	12.73	12.33	12.66	00:00:00
2013-07-01	3,653,200	12.66	13.04	12.66	12.82	00:00:00
2013-07-02	5,079,700	12.81	13.20	12.72	12.90	00:00:00
2013-07-03	1,780,100	12.78	12.89	12.69	12.86	00:00:00
2013-07-05	4,039,700	13.01	13.17	12.97	13.16	00:00:00
2013-07-08	3,161,400	13.19	13.49	13.17	13.40	00:00:00
2013-07-09	2,069,900	13.51	13.59	13.33	13.51	00:00:00
2013-07-10	2,016,300	13.46	13.57	13.35	13.53	00:00:00
2013-07-11	4,219,900	13.68	13.70	13.21	13.36	00:00:00
2013-07-12	3,358,200	13.33	13.43	13.20	13.42	00:00:00
2013-07-15	1,442,900	13.49	13.60	13.34	13.51	00:00:00
2013-07-16	3,220,200	13.48	13.55	13.16	13.21	00:00:00
2013-07-17	2,427,900	13.26	13.38	13.17	13.34	00:00:00
2013-07-18	1,919,400	13.39	13.53	13.36	13.45	00:00:00
2013-07-19	1,921,100	13.42	13.55	13.29	13.49	00:00:00
2013-07-22	2,689,300	13.47	13.60	13.35	13.58	00:00:00
2013-07-23	2,639,700	13.65	13.79	13.57	13.61	00:00:00
2013-07-24	4,495,800	13.71	13.71	13.45	13.62	00:00:00
2013-07-25	12,742,000	14.25	14.75	14.19	14.69	00:00:00
2013-07-26	7,613,500	14.49	15.01	14.32	14.85	00:00:00
2013-07-29	4,243,200	14.83	15.00	14.74	14.88	00:00:00
2013-07-30	4,897,800	14.89	15.25	14.89	14.91	00:00:00
2013-07-31	5,025,800	14.93	15.31	14.89	14.90	00:00:00
2013-08-01	3,475,000	15.01	15.25	15.01	15.21	00:00:00
2013-08-02	2,105,600	15.17	15.35	15.12	15.29	00:00:00
2013-08-05	2,135,800	15.25	15.39	15.11	15.31	00:00:00
2013-08-06	1,386,100	15.29	15.33	15.04	15.14	00:00:00
2013-08-07	5,696,300	15.02	15.07	14.30	14.62	00:00:00
2013-08-08	2,244,000	14.65	14.87	14.53	14.64	00:00:00
2013-08-09	1,786,600	14.65	14.77	14.48	14.68	00:00:00
2013-08-12	2,435,400	14.59	14.67	14.44	14.51	00:00:00
2013-08-13	2,338,100	14.51	14.73	14.45	14.61	00:00:00
2013-08-14	2,938,700	14.58	14.79	14.57	14.74	00:00:00
2013-08-15	2,285,100	14.56	14.65	14.45	14.55	00:00:00
2013-08-16	2,525,800	14.46	14.70	14.46	14.56	00:00:00
2013-08-19	2,406,200	14.50	14.64	14.37	14.37	00:00:00
2013-08-20	2,679,500	14.35	14.67	14.31	14.59	00:00:00
2013-08-21	1,619,300	14.55	14.67	14.35	14.43	00:00:00
2013-08-22	1,329,200	14.50	14.73	14.44	14.69	00:00:00
2013-08-23	1,084,700	14.69	14.69	14.52	14.65	00:00:00
2013-08-26	1,683,500	14.66	14.70	14.51	14.53	00:00:00
2013-08-27	3,302,800	14.34	14.40	13.93	14.06	00:00:00
2013-08-28	2,300,500	14.08	14.34	14.00	14.11	00:00:00
2013-08-29	1,103,200	14.10	14.45	14.07	14.34	00:00:00
2013-08-30	1,756,400	14.33	14.33	13.94	14.04	00:00:00
2013-09-03	3,220,500	14.27	14.62	14.27	14.54	00:00:00
2013-09-04	10,183,400	15.18	15.97	14.81	15.71	00:00:00
2013-09-05	5,739,200	15.75	15.76	15.53	15.55	00:00:00
2013-09-06	7,548,700	16.07	16.47	15.64	16.26	00:00:00
2013-09-09	2,236,900	16.30	16.52	16.22	16.51	00:00:00
2013-09-10	6,937,900	16.87	17.47	16.84	17.10	00:00:00
2013-09-11	3,721,800	17.03	17.10	16.63	17.02	00:00:00
2013-09-12	1,709,900	17.01	17.11	16.80	17.00	00:00:00
2013-09-13	1,769,900	17.00	17.14	16.84	17.11	00:00:00
2013-09-16	3,230,400	17.37	17.38	16.96	17.07	00:00:00
2013-09-17	2,269,000	17.10	17.52	17.05	17.48	00:00:00
2013-09-18	7,516,400	17.47	17.73	16.63	16.98	00:00:00
2013-09-19	5,710,400	17.14	17.40	16.70	16.86	00:00:00
2013-09-20	6,897,300	16.95	16.99	16.65	16.71	00:00:00
2013-09-23	3,067,600	16.64	16.69	16.41	16.47	00:00:00
2013-09-24	2,657,300	16.50	16.84	16.38	16.66	00:00:00
2013-09-25	3,219,100	16.73	16.98	16.70	16.79	00:00:00
2013-09-26	1,788,200	16.79	16.94	16.65	16.80	00:00:00
2013-09-27	1,310,700	16.61	16.79	16.52	16.76	00:00:00
2013-09-30	2,297,400	16.49	16.66	16.34	16.50	00:00:00
2013-10-01	2,836,700	16.51	16.82	16.51	16.80	00:00:00
2013-10-02	2,220,700	16.65	16.76	16.54	16.68	00:00:00
2013-10-03	3,865,600	16.62	17.00	16.48	16.87	00:00:00
2013-10-04	3,572,300	16.89	17.30	16.82	17.13	00:00:00
2013-10-07	1,568,900	16.94	17.06	16.75	16.76	00:00:00
2013-10-08	3,965,300	16.74	16.88	16.02	16.19	00:00:00
2013-10-09	4,217,700	15.54	16.39	15.54	16.26	00:00:00
2013-10-10	3,181,100	16.51	16.94	16.51	16.75	00:00:00
2013-10-11	2,584,400	16.69	17.01	16.55	17.00	00:00:00
2013-10-14	2,659,300	16.83	17.00	16.63	16.92	00:00:00
2013-10-15	3,504,800	16.92	17.18	16.81	16.88	00:00:00
2013-10-16	3,878,100	17.08	17.51	16.92	17.35	00:00:00
2013-10-17	2,459,200	17.22	17.41	17.16	17.32	00:00:00
2013-10-18	3,159,100	17.38	17.71	17.22	17.49	00:00:00
2013-10-21	1,797,400	17.56	17.58	17.28	17.43	00:00:00
2013-10-22	3,621,700	17.49	17.53	17.22	17.44	00:00:00
2013-10-23	3,038,300	17.41	17.55	17.20	17.34	00:00:00
2013-10-24	11,243,600	16.42	16.85	16.26	16.81	00:00:00
2013-10-25	10,691,800	16.85	17.37	16.85	17.31	00:00:00
2013-10-28	2,796,300	17.34	17.40	17.12	17.21	00:00:00
2013-10-29	2,827,000	17.28	17.36	17.16	17.35	00:00:00
2013-10-30	2,597,500	17.36	17.40	16.97	17.05	00:00:00
2013-10-31	3,689,300	17.03	17.21	16.84	16.91	00:00:00
2013-11-01	3,559,200	16.97	17.19	16.91	17.13	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 > >>