|
 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 | | 2014-04-28 | 6,016,600 | 22.30 | 22.44 | 21.49 | 21.81 | 00:00:00 | | 2014-04-29 | 3,755,700 | 21.96 | 22.08 | 21.74 | 22.00 | 00:00:00 | | 2014-04-30 | 3,935,200 | 22.00 | 22.54 | 21.87 | 22.45 | 00:00:00 | | 2014-05-01 | 3,306,400 | 22.48 | 22.85 | 22.22 | 22.66 | 00:00:00 | | 2014-05-02 | 3,867,400 | 22.72 | 22.95 | 22.36 | 22.67 | 00:00:00 | | 2014-05-05 | 2,574,300 | 22.32 | 22.65 | 22.13 | 22.45 | 00:00:00 | | 2014-05-06 | 4,973,900 | 22.27 | 22.41 | 21.51 | 21.57 | 00:00:00 | | 2014-05-07 | 4,178,800 | 21.45 | 21.73 | 20.94 | 21.69 | 00:00:00 | | 2014-05-08 | 4,340,900 | 21.65 | 22.01 | 21.10 | 21.23 | 00:00:00 | | 2014-05-09 | 5,427,300 | 21.27 | 21.37 | 20.79 | 21.10 | 00:00:00 | | 2014-05-12 | 3,613,100 | 21.22 | 21.90 | 21.14 | 21.77 | 00:00:00 | | 2014-05-13 | 2,653,900 | 21.69 | 21.86 | 21.42 | 21.46 | 00:00:00 | | 2014-05-14 | 5,513,400 | 21.35 | 21.35 | 20.65 | 20.73 | 00:00:00 | | 2014-05-15 | 8,337,700 | 20.64 | 20.67 | 19.55 | 19.76 | 00:00:00 | | 2014-05-16 | 5,292,900 | 19.76 | 20.09 | 19.40 | 20.06 | 00:00:00 | | 2014-05-19 | 3,925,800 | 20.25 | 20.34 | 19.92 | 20.07 | 00:00:00 | | 2014-05-20 | 2,532,600 | 20.07 | 20.16 | 19.72 | 19.77 | 00:00:00 | | 2014-05-21 | 3,890,500 | 19.91 | 20.32 | 19.81 | 20.25 | 00:00:00 | | 2014-05-22 | 2,492,500 | 20.26 | 20.56 | 20.15 | 20.44 | 00:00:00 | | 2014-05-23 | 1,478,400 | 20.43 | 20.46 | 20.22 | 20.32 | 00:00:00 | | 2014-05-27 | 4,220,800 | 21.48 | 21.48 | 20.16 | 20.27 | 00:00:00 | | 2014-05-28 | 2,746,900 | 20.19 | 20.32 | 19.87 | 20.19 | 00:00:00 | | 2014-05-29 | 4,383,700 | 20.23 | 20.44 | 20.04 | 20.42 | 00:00:00 | | 2014-05-30 | 3,215,900 | 20.32 | 20.79 | 20.26 | 20.37 | 00:00:00 | | 2014-06-02 | 3,496,300 | 20.42 | 20.58 | 19.92 | 20.46 | 00:00:00 | | 2014-06-03 | 5,885,800 | 20.33 | 20.42 | 19.65 | 19.66 | 00:00:00 | | 2014-06-04 | 8,276,700 | 19.66 | 19.88 | 19.24 | 19.70 | 00:00:00 | | 2014-06-05 | 3,845,700 | 19.78 | 20.07 | 19.70 | 19.87 | 00:00:00 | | 2014-06-06 | 9,459,400 | 19.98 | 21.04 | 19.96 | 20.74 | 00:00:00 | | 2014-06-09 | 4,957,700 | 20.67 | 21.22 | 20.60 | 21.15 | 00:00:00 | | 2014-06-10 | 3,880,500 | 21.08 | 21.13 | 20.53 | 20.83 | 00:00:00 | | 2014-06-11 | 3,788,100 | 20.64 | 20.78 | 20.29 | 20.48 | 00:00:00 | | 2014-06-12 | 3,679,200 | 20.41 | 20.59 | 19.97 | 20.02 | 00:00:00 | | 2014-06-13 | 3,813,200 | 20.06 | 20.42 | 19.97 | 20.17 | 00:00:00 | | 2014-06-16 | 4,309,000 | 20.07 | 20.55 | 19.97 | 20.42 | 00:00:00 | | 2014-06-17 | 9,428,500 | 20.37 | 22.19 | 20.37 | 22.00 | 00:00:00 | | 2014-06-18 | 5,549,600 | 21.81 | 22.06 | 21.45 | 21.87 | 00:00:00 | | 2014-06-19 | 6,827,300 | 21.95 | 21.97 | 21.22 | 21.28 | 00:00:00 | | 2014-06-20 | 5,211,000 | 21.46 | 21.47 | 21.20 | 21.24 | 00:00:00 | | 2014-06-23 | 3,797,700 | 21.28 | 21.34 | 20.96 | 20.97 | 00:00:00 | | 2014-06-24 | 5,103,300 | 20.83 | 21.25 | 20.70 | 20.85 | 00:00:00 | | 2014-06-25 | 4,948,600 | 20.67 | 21.28 | 20.55 | 20.95 | 00:00:00 | | 2014-06-26 | 3,668,000 | 20.89 | 21.04 | 20.55 | 20.96 | 00:00:00 | | 2014-06-27 | 6,559,000 | 20.83 | 21.28 | 20.83 | 21.21 | 00:00:00 | | 2014-06-30 | 4,591,200 | 21.21 | 21.36 | 21.12 | 21.26 | 00:00:00 | | 2014-07-01 | 5,714,700 | 21.32 | 21.93 | 21.22 | 21.66 | 00:00:00 | | 2014-07-02 | 6,543,500 | 21.52 | 22.21 | 21.52 | 22.14 | 00:00:00 | | 2014-07-03 | 4,492,900 | 22.41 | 22.95 | 22.35 | 22.77 | 00:00:00 | | 2014-07-07 | 4,446,900 | 22.38 | 22.73 | 22.19 | 22.45 | 00:00:00 | | 2014-07-08 | 5,093,900 | 22.36 | 22.44 | 21.59 | 21.79 | 00:00:00 | | 2014-07-09 | 4,259,700 | 21.80 | 21.89 | 21.39 | 21.51 | 00:00:00 | | 2014-07-10 | 3,225,200 | 20.92 | 21.59 | 20.76 | 21.43 | 00:00:00 | | 2014-07-11 | 2,650,800 | 21.34 | 21.74 | 21.20 | 21.67 | 00:00:00 | | 2014-07-14 | 3,174,600 | 21.91 | 22.04 | 21.42 | 21.42 | 00:00:00 | | 2014-07-15 | 2,574,400 | 21.56 | 21.73 | 21.19 | 21.30 | 00:00:00 | | 2014-07-16 | 4,204,600 | 21.30 | 21.47 | 21.00 | 21.12 | 00:00:00 | | 2014-07-17 | 3,557,700 | 21.02 | 21.30 | 20.64 | 20.68 | 00:00:00 | | 2014-07-18 | 4,179,400 | 20.72 | 21.50 | 20.70 | 21.40 | 00:00:00 | | 2014-07-21 | 2,866,600 | 20.99 | 21.37 | 20.94 | 21.35 | 00:00:00 | | 2014-07-22 | 3,130,900 | 21.49 | 21.54 | 21.03 | 21.09 | 00:00:00 | | 2014-07-23 | 3,067,500 | 21.21 | 21.36 | 21.00 | 21.27 | 00:00:00 | | 2014-07-24 | 7,990,700 | 20.62 | 21.13 | 20.13 | 20.73 | 00:00:00 | | 2014-07-25 | 3,988,300 | 20.71 | 20.87 | 20.36 | 20.38 | 00:00:00 | | 2014-07-28 | 3,426,000 | 20.43 | 20.73 | 20.38 | 20.50 | 00:00:00 | | 2014-07-29 | 6,818,200 | 20.54 | 21.55 | 20.43 | 20.98 | 00:00:00 | | 2014-07-30 | 4,331,400 | 21.18 | 21.70 | 21.04 | 21.69 | 00:00:00 | | 2014-07-31 | 3,674,100 | 21.49 | 21.67 | 21.02 | 21.02 | 00:00:00 | | 2014-08-01 | 4,042,500 | 20.94 | 21.05 | 20.37 | 20.75 | 00:00:00 | | 2014-08-04 | 2,142,100 | 20.82 | 21.02 | 20.62 | 20.94 | 00:00:00 | | 2014-08-05 | 3,177,100 | 20.78 | 21.08 | 20.66 | 20.71 | 00:00:00 | | 2014-08-06 | 2,406,000 | 20.57 | 21.27 | 20.57 | 21.01 | 00:00:00 | | 2014-08-07 | 2,255,500 | 21.13 | 21.32 | 20.54 | 20.57 | 00:00:00 | | 2014-08-08 | 3,599,700 | 20.66 | 21.37 | 20.63 | 21.30 | 00:00:00 | | 2014-08-11 | 1,781,900 | 21.41 | 21.69 | 21.25 | 21.51 | 00:00:00 | | 2014-08-12 | 1,918,900 | 21.45 | 21.63 | 21.18 | 21.28 | 00:00:00 | | 2014-08-13 | 1,120,000 | 20.91 | 21.48 | 20.88 | 21.34 | 00:00:00 | | 2014-08-14 | 1,469,100 | 21.43 | 21.51 | 21.19 | 21.49 | 00:00:00 | | 2014-08-15 | 2,297,400 | 21.61 | 21.63 | 21.04 | 21.35 | 00:00:00 | | 2014-08-18 | 1,974,200 | 21.37 | 21.70 | 21.37 | 21.64 | 00:00:00 | | 2014-08-19 | 1,949,200 | 21.71 | 21.79 | 21.56 | 21.76 | 00:00:00 | | 2014-08-20 | 1,750,400 | 21.69 | 21.99 | 21.60 | 21.80 | 00:00:00 | | 2014-08-21 | 1,710,300 | 21.82 | 22.21 | 21.64 | 22.16 | 00:00:00 | | 2014-08-22 | 1,670,100 | 22.16 | 22.47 | 21.92 | 22.40 | 00:00:00 | | 2014-08-25 | 1,375,700 | 22.60 | 22.77 | 22.50 | 22.68 | 00:00:00 | | 2014-08-26 | 1,516,700 | 22.72 | 22.88 | 22.55 | 22.57 | 00:00:00 | | 2014-08-27 | 1,825,000 | 22.54 | 22.77 | 22.26 | 22.28 | 00:00:00 | | 2014-08-28 | 1,110,200 | 22.10 | 22.38 | 21.87 | 22.16 | 00:00:00 | | 2014-08-29 | 1,049,500 | 22.24 | 22.47 | 22.18 | 22.26 | 00:00:00 | | 2014-09-02 | 1,714,300 | 22.38 | 22.57 | 22.15 | 22.29 | 00:00:00 | | 2014-09-03 | 2,093,600 | 22.20 | 22.52 | 21.79 | 21.85 | 00:00:00 | | 2014-09-04 | 1,939,900 | 21.98 | 22.35 | 21.86 | 21.93 | 00:00:00 | | 2014-09-05 | 1,897,900 | 21.83 | 21.95 | 21.53 | 21.91 | 00:00:00 | | 2014-09-08 | 2,517,800 | 21.85 | 22.44 | 21.80 | 22.40 | 00:00:00 | | 2014-09-09 | 1,903,600 | 22.34 | 22.44 | 22.03 | 22.17 | 00:00:00 | | 2014-09-10 | 2,015,800 | 22.22 | 22.78 | 22.19 | 22.73 | 00:00:00 | | 2014-09-11 | 2,791,600 | 22.58 | 22.76 | 22.40 | 22.71 | 00:00:00 | | 2014-09-12 | 3,737,800 | 22.76 | 23.36 | 22.74 | 23.14 | 00:00:00 | | 2014-09-15 | 3,426,400 | 23.04 | 23.08 | 22.74 | 22.99 | 00:00:00 | | 2014-09-16 | 3,445,100 | 22.94 | 23.37 | 22.80 | 23.36 | 00:00:00 | | 2014-09-17 | 5,017,300 | 23.39 | 24.15 | 23.09 | 23.87 | 00:00:00 | | 2014-09-18 | 4,447,000 | 24.01 | 24.57 | 23.93 | 24.13 | 00:00:00 | | 2014-09-19 | 5,124,400 | 24.16 | 24.38 | 23.51 | 23.73 | 00:00:00 | | 2014-09-22 | 3,197,500 | 23.70 | 23.72 | 23.11 | 23.52 | 00:00:00 | | 2014-09-23 | 2,088,200 | 23.50 | 23.72 | 23.24 | 23.35 | 00:00:00 | | 2014-09-24 | 3,301,718 | 23.42 | 23.52 | 22.94 | 23.49 | 00:00:00 | | 2014-09-25 | 3,344,256 | 23.44 | 23.52 | 22.61 | 22.70 | 00:00:00 | | 2014-09-26 | 1,953,742 | 22.80 | 23.01 | 22.66 | 22.84 | 00:00:00 | | 2014-09-29 | 2,021,452 | 22.52 | 22.79 | 22.38 | 22.64 | 00:00:00 | | 2014-09-30 | 1,961,416 | 22.72 | 22.88 | 22.48 | 22.59 | 00:00:00 | | 2014-10-01 | 3,231,347 | 22.52 | 22.58 | 21.93 | 22.03 | 00:00:00 | | 2014-10-02 | 3,165,886 | 22.00 | 22.28 | 21.67 | 22.15 | 00:00:00 | | 2014-10-03 | 3,958,647 | 22.40 | 22.83 | 22.22 | 22.76 | 00:00:00 | | 2014-10-06 | 2,189,800 | 22.88 | 22.88 | 22.24 | 22.41 | 00:00:00 | | 2014-10-07 | 3,473,178 | 22.22 | 22.39 | 21.51 | 21.51 | 00:00:00 | | 2014-10-08 | 8,206,758 | 21.59 | 21.60 | 20.73 | 21.30 | 00:00:00 | | 2014-10-09 | 5,213,500 | 21.20 | 21.30 | 20.34 | 20.36 | 00:00:00 | | 2014-10-10 | 7,051,800 | 20.10 | 20.51 | 19.54 | 19.55 | 00:00:00 | | 2014-10-13 | 5,277,300 | 19.44 | 19.69 | 18.98 | 19.09 | 00:00:00 | | 2014-10-14 | 5,966,900 | 19.20 | 19.66 | 18.72 | 19.21 | 00:00:00 | | 2014-10-15 | 7,244,300 | 18.76 | 19.43 | 18.20 | 19.36 | 00:00:00 | | 2014-10-16 | 4,846,601 | 18.81 | 20.19 | 18.76 | 19.88 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
