|
 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 | | 2013-11-01 | 3,559,200 | 16.97 | 17.19 | 16.91 | 17.13 | 00:00:00 | | 2013-11-04 | 1,599,700 | 17.20 | 17.25 | 17.05 | 17.22 | 00:00:00 | | 2013-11-05 | 2,586,500 | 17.19 | 17.32 | 17.04 | 17.25 | 00:00:00 | | 2013-11-06 | 2,192,500 | 17.30 | 17.34 | 17.04 | 17.27 | 00:00:00 | | 2013-11-07 | 3,047,900 | 17.27 | 17.40 | 16.84 | 16.87 | 00:00:00 | | 2013-11-08 | 5,200,200 | 16.88 | 17.76 | 16.87 | 17.76 | 00:00:00 | | 2013-11-11 | 3,678,100 | 17.69 | 18.04 | 17.65 | 17.93 | 00:00:00 | | 2013-11-12 | 3,035,800 | 17.93 | 17.99 | 17.50 | 17.63 | 00:00:00 | | 2013-11-13 | 2,262,300 | 17.49 | 17.95 | 17.45 | 17.94 | 00:00:00 | | 2013-11-14 | 3,545,800 | 18.00 | 18.05 | 17.65 | 17.68 | 00:00:00 | | 2013-11-15 | 2,672,000 | 17.69 | 17.83 | 17.62 | 17.64 | 00:00:00 | | 2013-11-18 | 2,007,700 | 17.63 | 17.93 | 17.53 | 17.63 | 00:00:00 | | 2013-11-19 | 2,937,800 | 17.68 | 17.83 | 17.32 | 17.38 | 00:00:00 | | 2013-11-20 | 2,479,200 | 17.43 | 17.68 | 17.27 | 17.42 | 00:00:00 | | 2013-11-21 | 3,075,600 | 17.50 | 17.72 | 17.40 | 17.60 | 00:00:00 | | 2013-11-22 | 1,991,700 | 17.64 | 17.81 | 17.59 | 17.75 | 00:00:00 | | 2013-11-25 | 1,996,100 | 17.79 | 17.85 | 17.66 | 17.69 | 00:00:00 | | 2013-11-26 | 1,968,000 | 17.70 | 17.94 | 17.57 | 17.90 | 00:00:00 | | 2013-11-27 | 1,043,000 | 17.92 | 17.95 | 17.81 | 17.89 | 00:00:00 | | 2013-11-29 | 717,600 | 17.98 | 17.99 | 17.88 | 17.92 | 00:00:00 | | 2013-12-02 | 3,035,300 | 17.96 | 18.29 | 17.90 | 18.10 | 00:00:00 | | 2013-12-03 | 3,715,400 | 18.00 | 18.24 | 17.90 | 18.11 | 00:00:00 | | 2013-12-04 | 2,219,500 | 18.08 | 18.22 | 17.74 | 18.05 | 00:00:00 | | 2013-12-05 | 1,775,600 | 18.00 | 18.12 | 17.83 | 18.03 | 00:00:00 | | 2013-12-06 | 1,273,500 | 18.21 | 18.34 | 18.03 | 18.28 | 00:00:00 | | 2013-12-09 | 2,359,000 | 18.36 | 18.40 | 18.10 | 18.21 | 00:00:00 | | 2013-12-10 | 3,710,000 | 18.23 | 18.75 | 18.20 | 18.69 | 00:00:00 | | 2013-12-11 | 2,161,200 | 18.70 | 18.74 | 18.38 | 18.47 | 00:00:00 | | 2013-12-12 | 2,640,500 | 18.45 | 18.55 | 18.27 | 18.40 | 00:00:00 | | 2013-12-13 | 1,288,800 | 18.48 | 18.64 | 18.40 | 18.53 | 00:00:00 | | 2013-12-16 | 2,802,900 | 18.57 | 18.75 | 18.47 | 18.65 | 00:00:00 | | 2013-12-17 | 2,050,800 | 18.64 | 18.71 | 18.43 | 18.65 | 00:00:00 | | 2013-12-18 | 5,391,600 | 18.75 | 19.16 | 18.59 | 19.14 | 00:00:00 | | 2013-12-19 | 4,522,200 | 19.09 | 19.36 | 19.04 | 19.33 | 00:00:00 | | 2013-12-20 | 3,717,900 | 19.41 | 19.50 | 19.22 | 19.34 | 00:00:00 | | 2013-12-23 | 2,070,700 | 19.42 | 19.50 | 19.34 | 19.48 | 00:00:00 | | 2013-12-24 | 1,006,700 | 19.52 | 19.54 | 19.30 | 19.41 | 00:00:00 | | 2013-12-26 | 1,618,400 | 19.45 | 19.55 | 19.40 | 19.46 | 00:00:00 | | 2013-12-27 | 1,887,900 | 19.45 | 19.58 | 19.40 | 19.45 | 00:00:00 | | 2013-12-30 | 1,520,900 | 19.45 | 19.45 | 19.27 | 19.37 | 00:00:00 | | 2013-12-31 | 1,812,900 | 19.41 | 19.67 | 19.29 | 19.64 | 00:00:00 | | 2014-01-02 | 3,115,300 | 19.71 | 19.86 | 19.58 | 19.81 | 00:00:00 | | 2014-01-03 | 3,360,100 | 19.86 | 20.35 | 19.83 | 20.30 | 00:00:00 | | 2014-01-06 | 4,826,200 | 20.33 | 20.57 | 20.19 | 20.27 | 00:00:00 | | 2014-01-07 | 3,985,800 | 20.39 | 20.76 | 20.30 | 20.69 | 00:00:00 | | 2014-01-08 | 3,644,000 | 20.67 | 20.84 | 20.56 | 20.71 | 00:00:00 | | 2014-01-09 | 2,543,700 | 20.92 | 21.08 | 20.80 | 20.94 | 00:00:00 | | 2014-01-10 | 2,656,200 | 21.00 | 21.10 | 20.77 | 20.91 | 00:00:00 | | 2014-01-13 | 2,596,600 | 20.87 | 20.98 | 20.50 | 20.55 | 00:00:00 | | 2014-01-14 | 2,462,000 | 20.66 | 20.98 | 20.51 | 20.95 | 00:00:00 | | 2014-01-15 | 2,817,000 | 21.01 | 21.22 | 20.95 | 21.19 | 00:00:00 | | 2014-01-16 | 2,637,400 | 21.06 | 21.48 | 21.05 | 21.29 | 00:00:00 | | 2014-01-17 | 3,051,600 | 21.30 | 21.33 | 21.00 | 21.02 | 00:00:00 | | 2014-01-21 | 4,436,500 | 21.21 | 21.59 | 21.13 | 21.33 | 00:00:00 | | 2014-01-22 | 3,588,900 | 21.38 | 21.58 | 21.33 | 21.51 | 00:00:00 | | 2014-01-23 | 6,671,500 | 21.38 | 21.47 | 20.54 | 21.04 | 00:00:00 | | 2014-01-24 | 10,072,600 | 21.33 | 21.60 | 20.18 | 20.97 | 00:00:00 | | 2014-01-27 | 7,508,300 | 21.30 | 21.32 | 20.06 | 20.07 | 00:00:00 | | 2014-01-28 | 4,287,200 | 20.23 | 20.47 | 20.09 | 20.37 | 00:00:00 | | 2014-01-29 | 5,110,800 | 20.25 | 20.25 | 19.82 | 19.90 | 00:00:00 | | 2014-01-30 | 2,906,400 | 20.08 | 20.39 | 19.98 | 20.35 | 00:00:00 | | 2014-01-31 | 3,087,000 | 20.00 | 20.16 | 19.79 | 20.02 | 00:00:00 | | 2014-02-03 | 4,648,400 | 20.03 | 20.12 | 18.97 | 19.04 | 00:00:00 | | 2014-02-04 | 4,079,300 | 19.19 | 19.78 | 19.08 | 19.39 | 00:00:00 | | 2014-02-05 | 4,319,300 | 19.34 | 19.49 | 18.86 | 19.23 | 00:00:00 | | 2014-02-06 | 2,959,900 | 19.25 | 19.81 | 19.22 | 19.76 | 00:00:00 | | 2014-02-07 | 5,793,500 | 19.84 | 20.54 | 19.79 | 20.27 | 00:00:00 | | 2014-02-10 | 5,403,000 | 20.34 | 20.76 | 20.20 | 20.63 | 00:00:00 | | 2014-02-11 | 4,377,600 | 20.64 | 21.09 | 20.64 | 21.04 | 00:00:00 | | 2014-02-12 | 2,563,100 | 21.07 | 21.36 | 20.90 | 21.30 | 00:00:00 | | 2014-02-13 | 4,401,400 | 21.13 | 21.82 | 21.04 | 21.79 | 00:00:00 | | 2014-02-14 | 4,897,700 | 21.82 | 22.02 | 21.59 | 21.81 | 00:00:00 | | 2014-02-18 | 5,190,100 | 21.78 | 22.55 | 21.77 | 22.53 | 00:00:00 | | 2014-02-19 | 6,716,000 | 22.46 | 22.99 | 22.32 | 22.50 | 00:00:00 | | 2014-02-20 | 2,910,900 | 22.43 | 22.78 | 22.19 | 22.73 | 00:00:00 | | 2014-02-21 | 3,822,900 | 22.80 | 22.85 | 22.34 | 22.37 | 00:00:00 | | 2014-02-24 | 3,709,100 | 22.48 | 22.97 | 22.04 | 22.71 | 00:00:00 | | 2014-02-25 | 1,998,100 | 22.74 | 22.75 | 22.41 | 22.55 | 00:00:00 | | 2014-02-26 | 2,146,000 | 22.65 | 22.74 | 22.24 | 22.33 | 00:00:00 | | 2014-02-27 | 2,573,800 | 22.27 | 22.44 | 22.02 | 22.30 | 00:00:00 | | 2014-02-28 | 4,171,900 | 22.30 | 22.50 | 22.09 | 22.47 | 00:00:00 | | 2014-03-03 | 2,788,900 | 22.16 | 22.32 | 21.86 | 21.97 | 00:00:00 | | 2014-03-04 | 4,476,600 | 22.33 | 23.25 | 22.26 | 23.16 | 00:00:00 | | 2014-03-05 | 1,775,300 | 23.10 | 23.25 | 22.98 | 23.24 | 00:00:00 | | 2014-03-06 | 2,406,900 | 23.33 | 23.69 | 23.23 | 23.40 | 00:00:00 | | 2014-03-07 | 1,913,200 | 23.56 | 23.73 | 23.27 | 23.50 | 00:00:00 | | 2014-03-10 | 2,809,000 | 23.45 | 23.70 | 23.32 | 23.48 | 00:00:00 | | 2014-03-11 | 4,023,100 | 23.50 | 24.09 | 23.25 | 23.27 | 00:00:00 | | 2014-03-12 | 3,121,800 | 23.16 | 23.61 | 22.91 | 23.57 | 00:00:00 | | 2014-03-13 | 2,266,300 | 23.68 | 23.82 | 23.12 | 23.26 | 00:00:00 | | 2014-03-14 | 2,247,100 | 23.24 | 23.64 | 23.16 | 23.49 | 00:00:00 | | 2014-03-17 | 2,327,100 | 23.75 | 23.93 | 23.63 | 23.76 | 00:00:00 | | 2014-03-18 | 3,515,100 | 23.92 | 24.43 | 23.84 | 24.43 | 00:00:00 | | 2014-03-19 | 4,728,700 | 24.40 | 24.72 | 23.92 | 24.67 | 00:00:00 | | 2014-03-20 | 4,842,500 | 24.60 | 25.33 | 24.57 | 25.14 | 00:00:00 | | 2014-03-21 | 5,544,600 | 25.43 | 25.58 | 24.78 | 24.86 | 00:00:00 | | 2014-03-24 | 6,527,900 | 24.96 | 25.11 | 24.07 | 24.20 | 00:00:00 | | 2014-03-25 | 2,714,100 | 24.33 | 24.54 | 23.59 | 24.02 | 00:00:00 | | 2014-03-26 | 4,249,100 | 24.26 | 24.42 | 23.53 | 23.53 | 00:00:00 | | 2014-03-27 | 5,595,800 | 23.47 | 23.60 | 22.52 | 22.80 | 00:00:00 | | 2014-03-28 | 4,963,000 | 22.81 | 23.15 | 22.49 | 22.59 | 00:00:00 | | 2014-03-31 | 3,528,100 | 22.75 | 23.17 | 22.75 | 23.02 | 00:00:00 | | 2014-04-01 | 3,976,000 | 23.13 | 23.78 | 22.92 | 23.76 | 00:00:00 | | 2014-04-02 | 3,761,900 | 23.85 | 23.87 | 23.50 | 23.70 | 00:00:00 | | 2014-04-03 | 15,676,300 | 23.77 | 23.80 | 21.76 | 22.17 | 00:00:00 | | 2014-04-04 | 21,421,500 | 22.11 | 22.16 | 20.00 | 20.43 | 00:00:00 | | 2014-04-07 | 12,648,000 | 20.20 | 20.55 | 19.62 | 19.97 | 00:00:00 | | 2014-04-08 | 8,785,600 | 20.00 | 20.49 | 19.63 | 19.98 | 00:00:00 | | 2014-04-09 | 10,206,600 | 20.40 | 21.25 | 20.35 | 21.18 | 00:00:00 | | 2014-04-10 | 6,837,000 | 21.16 | 21.19 | 20.27 | 20.28 | 00:00:00 | | 2014-04-11 | 5,377,600 | 20.26 | 20.48 | 19.74 | 19.79 | 00:00:00 | | 2014-04-14 | 4,547,200 | 20.36 | 20.68 | 19.70 | 19.92 | 00:00:00 | | 2014-04-15 | 6,532,900 | 19.97 | 20.53 | 19.65 | 20.37 | 00:00:00 | | 2014-04-16 | 5,097,100 | 20.58 | 21.32 | 20.56 | 20.84 | 00:00:00 | | 2014-04-17 | 2,989,600 | 20.97 | 21.21 | 20.87 | 21.04 | 00:00:00 | | 2014-04-21 | 2,602,100 | 21.02 | 21.18 | 20.70 | 21.01 | 00:00:00 | | 2014-04-22 | 5,466,500 | 21.00 | 21.67 | 20.83 | 21.65 | 00:00:00 | | 2014-04-23 | 7,436,000 | 22.07 | 22.23 | 21.11 | 21.50 | 00:00:00 | | 2014-04-24 | 11,988,400 | 22.96 | 23.25 | 21.80 | 22.67 | 00:00:00 | | 2014-04-25 | 5,006,600 | 22.50 | 22.58 | 22.00 | 22.40 | 00:00:00 | | 2014-04-28 | 6,016,600 | 22.30 | 22.44 | 21.49 | 21.81 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
