|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-12-13 | 4,845,400 | 9.63 | 9.66 | 8.75 | 8.88 | 00:00:00 | 2000-12-14 | 3,169,000 | 8.88 | 8.91 | 8.25 | 8.38 | 00:00:00 | 2000-12-15 | 5,204,300 | 8.38 | 8.53 | 7.88 | 8.44 | 00:00:00 | 2000-12-18 | 3,513,300 | 8.69 | 8.75 | 7.97 | 8.38 | 00:00:00 | 2000-12-19 | 3,700,100 | 8.34 | 8.63 | 7.75 | 7.84 | 00:00:00 | 2000-12-20 | 4,955,000 | 7.44 | 7.75 | 7.13 | 7.25 | 00:00:00 | 2000-12-21 | 6,180,700 | 7.13 | 7.53 | 6.66 | 6.75 | 00:00:00 | 2000-12-22 | 7,028,500 | 7.00 | 7.59 | 6.88 | 7.50 | 00:00:00 | 2000-12-26 | 3,576,000 | 7.38 | 7.72 | 7.25 | 7.44 | 00:00:00 | 2000-12-27 | 3,241,700 | 7.13 | 7.63 | 7.13 | 7.34 | 00:00:00 | 2000-12-28 | 4,951,200 | 7.09 | 7.94 | 7.06 | 7.47 | 00:00:00 | 2000-12-29 | 6,355,400 | 7.31 | 7.75 | 7.13 | 7.38 | 00:00:00 | 2001-01-02 | 3,193,400 | 7.50 | 7.72 | 7.13 | 7.38 | 00:00:00 | 2001-01-03 | 7,896,700 | 7.13 | 9.69 | 7.06 | 9.50 | 00:00:00 | 2001-01-04 | 13,986,600 | 9.44 | 11.00 | 9.00 | 10.75 | 00:00:00 | 2001-01-05 | 6,941,100 | 11.00 | 11.06 | 9.38 | 9.69 | 00:00:00 | 2001-01-08 | 5,015,300 | 8.75 | 10.38 | 8.38 | 9.69 | 00:00:00 | 2001-01-09 | 4,134,000 | 9.48 | 9.81 | 9.25 | 9.75 | 00:00:00 | 2001-01-10 | 3,977,800 | 9.59 | 10.06 | 9.25 | 9.97 | 00:00:00 | 2001-01-11 | 15,788,300 | 9.81 | 12.19 | 9.81 | 12.06 | 00:00:00 | 2001-01-12 | 9,312,700 | 12.19 | 12.38 | 11.50 | 11.94 | 00:00:00 | 2001-01-16 | 6,598,900 | 11.81 | 12.69 | 11.50 | 12.25 | 00:00:00 | 2001-01-17 | 6,599,100 | 12.81 | 13.13 | 12.50 | 12.56 | 00:00:00 | 2001-01-18 | 5,707,900 | 12.44 | 12.56 | 11.75 | 12.19 | 00:00:00 | 2001-01-19 | 4,520,000 | 12.88 | 12.88 | 12.13 | 12.56 | 00:00:00 | 2001-01-22 | 5,551,600 | 12.44 | 12.63 | 12.25 | 12.31 | 00:00:00 | 2001-01-23 | 5,687,200 | 12.69 | 13.19 | 12.50 | 13.06 | 00:00:00 | 2001-01-24 | 8,440,300 | 13.38 | 14.50 | 13.13 | 13.97 | 00:00:00 | 2001-01-25 | 8,377,500 | 14.56 | 14.81 | 13.63 | 13.94 | 00:00:00 | 2001-01-26 | 5,455,800 | 13.69 | 13.88 | 13.13 | 13.63 | 00:00:00 | 2001-01-29 | 5,414,900 | 13.63 | 14.94 | 13.25 | 14.94 | 00:00:00 | 2001-01-30 | 8,334,400 | 14.75 | 15.38 | 14.50 | 14.56 | 00:00:00 | 2001-01-31 | 5,563,200 | 14.81 | 14.94 | 13.88 | 14.00 | 00:00:00 | 2001-02-01 | 2,269,000 | 14.00 | 14.19 | 13.56 | 13.88 | 00:00:00 | 2001-02-02 | 7,520,000 | 13.81 | 13.88 | 12.19 | 12.38 | 00:00:00 | 2001-02-05 | 5,284,100 | 12.19 | 13.06 | 12.06 | 13.00 | 00:00:00 | 2001-02-06 | 3,399,500 | 12.94 | 13.31 | 12.69 | 13.00 | 00:00:00 | 2001-02-07 | 2,605,900 | 12.69 | 13.00 | 12.44 | 12.44 | 00:00:00 | 2001-02-08 | 2,178,400 | 12.63 | 12.94 | 12.31 | 12.50 | 00:00:00 | 2001-02-09 | 3,943,500 | 12.38 | 12.50 | 11.88 | 12.09 | 00:00:00 | 2001-02-12 | 1,848,100 | 12.06 | 12.38 | 11.94 | 12.25 | 00:00:00 | 2001-02-13 | 2,971,400 | 12.44 | 12.88 | 12.38 | 12.50 | 00:00:00 | 2001-02-14 | 3,096,400 | 12.50 | 12.81 | 12.19 | 12.69 | 00:00:00 | 2001-02-15 | 1,977,400 | 13.05 | 13.20 | 12.71 | 12.71 | 00:00:00 | 2001-02-16 | 1,334,600 | 12.50 | 12.50 | 12.25 | 12.45 | 00:00:00 | 2001-02-20 | 1,767,500 | 12.45 | 12.57 | 11.27 | 11.30 | 00:00:00 | 2001-02-21 | 2,338,800 | 11.10 | 11.23 | 10.75 | 10.96 | 00:00:00 | 2001-02-22 | 3,952,500 | 10.70 | 10.71 | 9.84 | 10.00 | 00:00:00 | 2001-02-23 | 3,323,700 | 9.70 | 10.04 | 9.20 | 9.42 | 00:00:00 | 2001-02-26 | 3,173,800 | 9.65 | 10.75 | 9.60 | 10.75 | 00:00:00 | 2001-02-27 | 2,382,100 | 10.20 | 10.45 | 9.98 | 9.99 | 00:00:00 | 2001-02-28 | 3,471,300 | 10.09 | 10.14 | 9.01 | 9.01 | 00:00:00 | 2001-03-01 | 2,502,700 | 9.09 | 9.28 | 8.61 | 9.25 | 00:00:00 | 2001-03-02 | 2,154,500 | 8.97 | 9.66 | 8.80 | 9.25 | 00:00:00 | 2001-03-05 | 1,719,400 | 9.25 | 9.60 | 9.20 | 9.35 | 00:00:00 | 2001-03-06 | 1,392,800 | 9.50 | 9.95 | 9.50 | 9.95 | 00:00:00 | 2001-03-07 | 1,368,500 | 9.85 | 9.97 | 9.50 | 9.63 | 00:00:00 | 2001-03-08 | 1,084,200 | 9.63 | 9.63 | 9.12 | 9.20 | 00:00:00 | 2001-03-09 | 3,139,900 | 9.00 | 9.01 | 8.13 | 8.17 | 00:00:00 | 2001-03-12 | 3,411,100 | 8.03 | 8.03 | 7.26 | 7.36 | 00:00:00 | 2001-03-13 | 2,147,700 | 7.55 | 7.85 | 7.41 | 7.65 | 00:00:00 | 2001-03-14 | 2,022,200 | 7.35 | 7.83 | 7.26 | 7.45 | 00:00:00 | 2001-03-15 | 1,932,700 | 7.95 | 7.95 | 7.58 | 7.65 | 00:00:00 | 2001-03-16 | 2,010,500 | 7.61 | 7.63 | 7.16 | 7.25 | 00:00:00 | 2001-03-19 | 2,340,600 | 7.20 | 8.12 | 7.15 | 8.06 | 00:00:00 | 2001-03-20 | 2,433,400 | 8.06 | 8.20 | 7.30 | 7.46 | 00:00:00 | 2001-03-21 | 2,421,400 | 7.25 | 7.60 | 6.85 | 6.85 | 00:00:00 | 2001-03-22 | 7,132,800 | 6.78 | 6.95 | 6.50 | 6.58 | 00:00:00 | 2001-03-23 | 3,494,800 | 6.78 | 6.98 | 6.64 | 6.96 | 00:00:00 | 2001-03-26 | 1,515,500 | 7.40 | 7.42 | 7.01 | 7.12 | 00:00:00 | 2001-03-27 | 2,090,800 | 7.15 | 7.23 | 7.00 | 7.20 | 00:00:00 | 2001-03-28 | 1,543,200 | 7.02 | 7.02 | 6.73 | 6.73 | 00:00:00 | 2001-03-29 | 1,437,000 | 6.70 | 6.76 | 6.43 | 6.45 | 00:00:00 | 2001-03-30 | 2,484,400 | 6.75 | 6.98 | 6.35 | 6.98 | 00:00:00 | 2001-04-02 | 1,887,200 | 6.94 | 6.94 | 6.10 | 6.15 | 00:00:00 | 2001-04-03 | 3,907,100 | 6.10 | 6.12 | 5.51 | 5.65 | 00:00:00 | 2001-04-04 | 2,500,700 | 5.50 | 5.80 | 5.32 | 5.56 | 00:00:00 | 2001-04-05 | 2,317,100 | 6.00 | 6.45 | 5.90 | 6.45 | 00:00:00 | 2001-04-06 | 1,338,400 | 6.20 | 6.20 | 6.00 | 6.04 | 00:00:00 | 2001-04-09 | 1,048,800 | 6.05 | 6.24 | 6.05 | 6.23 | 00:00:00 | 2001-04-10 | 4,489,400 | 6.45 | 7.65 | 6.39 | 7.55 | 00:00:00 | 2001-04-11 | 3,953,400 | 7.65 | 8.25 | 7.58 | 7.75 | 00:00:00 | 2001-04-12 | 3,653,800 | 7.50 | 8.81 | 7.41 | 8.77 | 00:00:00 | 2001-04-16 | 2,159,700 | 8.46 | 8.48 | 7.75 | 8.15 | 00:00:00 | 2001-04-17 | 1,400,400 | 7.77 | 8.22 | 7.70 | 8.19 | 00:00:00 | 2001-04-18 | 3,760,600 | 8.50 | 9.33 | 8.45 | 8.95 | 00:00:00 | 2001-04-19 | 2,263,200 | 9.19 | 9.30 | 8.95 | 9.30 | 00:00:00 | 2001-04-20 | 2,661,300 | 9.29 | 9.75 | 9.00 | 9.55 | 00:00:00 | 2001-04-23 | 5,768,700 | 9.64 | 9.64 | 8.55 | 8.55 | 00:00:00 | 2001-04-24 | 1,293,900 | 8.50 | 8.87 | 8.29 | 8.39 | 00:00:00 | 2001-04-25 | 2,219,200 | 8.20 | 8.86 | 8.10 | 8.74 | 00:00:00 | 2001-04-26 | 1,397,600 | 8.65 | 9.26 | 8.65 | 9.10 | 00:00:00 | 2001-04-27 | 1,072,500 | 9.20 | 9.43 | 9.20 | 9.38 | 00:00:00 | 2001-04-30 | 1,290,200 | 9.41 | 9.61 | 9.39 | 9.40 | 00:00:00 | 2001-05-01 | 1,447,500 | 9.15 | 9.28 | 8.80 | 9.15 | 00:00:00 | 2001-05-02 | 2,484,100 | 9.40 | 9.62 | 9.27 | 9.60 | 00:00:00 | 2001-05-03 | 1,320,900 | 9.50 | 9.50 | 9.15 | 9.17 | 00:00:00 | 2001-05-04 | 2,015,900 | 9.07 | 9.60 | 8.90 | 9.60 | 00:00:00 | 2001-05-07 | 2,052,100 | 9.45 | 9.59 | 9.20 | 9.34 | 00:00:00 | 2001-05-08 | 1,575,400 | 9.33 | 9.44 | 9.10 | 9.18 | 00:00:00 | 2001-05-09 | 1,215,200 | 9.01 | 9.25 | 8.92 | 9.19 | 00:00:00 | 2001-05-10 | 896,600 | 9.38 | 9.50 | 9.10 | 9.10 | 00:00:00 | 2001-05-11 | 1,252,800 | 9.30 | 9.39 | 8.96 | 9.07 | 00:00:00 | 2001-05-14 | 1,405,300 | 9.00 | 9.01 | 8.60 | 8.75 | 00:00:00 | 2001-05-15 | 1,532,700 | 8.80 | 9.00 | 8.51 | 9.00 | 00:00:00 | 2001-05-16 | 1,799,900 | 8.90 | 9.24 | 8.71 | 9.20 | 00:00:00 | 2001-05-17 | 1,429,500 | 9.20 | 9.40 | 9.12 | 9.40 | 00:00:00 | 2001-05-18 | 945,200 | 9.33 | 9.34 | 9.10 | 9.20 | 00:00:00 | 2001-05-21 | 2,528,500 | 9.23 | 10.20 | 9.15 | 10.20 | 00:00:00 | 2001-05-22 | 14,877,000 | 9.90 | 9.90 | 8.73 | 8.74 | 00:00:00 | 2001-05-23 | 7,067,800 | 8.60 | 9.44 | 8.35 | 8.39 | 00:00:00 | 2001-05-24 | 5,688,300 | 8.40 | 8.45 | 7.99 | 8.26 | 00:00:00 | 2001-05-25 | 4,556,300 | 8.26 | 8.45 | 8.15 | 8.34 | 00:00:00 | 2001-05-29 | 3,230,800 | 8.26 | 8.26 | 7.81 | 7.86 | 00:00:00 | 2001-05-30 | 2,113,000 | 7.88 | 7.88 | 7.51 | 7.60 | 00:00:00 | 2001-05-31 | 2,777,100 | 7.51 | 7.85 | 7.50 | 7.50 | 00:00:00 | 2001-06-01 | 5,704,300 | 7.53 | 7.78 | 7.40 | 7.74 | 00:00:00 | 2001-06-04 | 2,686,500 | 7.84 | 7.91 | 7.68 | 7.82 | 00:00:00 | 2001-06-05 | 2,720,900 | 7.88 | 8.05 | 7.81 | 8.00 | 00:00:00 | 2001-06-06 | 3,417,800 | 8.00 | 8.06 | 7.57 | 7.75 | 00:00:00 | 2001-06-07 | 4,598,400 | 7.70 | 7.71 | 7.28 | 7.28 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|