|
 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 | | 2014-10-16 | 4,846,601 | 18.81 | 20.19 | 18.76 | 19.88 | 00:00:00 | | 2014-10-17 | 4,925,742 | 20.22 | 20.55 | 19.84 | 20.12 | 00:00:00 | | 2014-10-20 | 3,731,000 | 20.27 | 20.51 | 20.00 | 20.44 | 00:00:00 | | 2014-10-21 | 3,709,900 | 20.64 | 21.14 | 20.48 | 20.94 | 00:00:00 | | 2014-10-22 | 7,340,000 | 21.26 | 21.64 | 20.56 | 20.70 | 00:00:00 | | 2014-10-23 | 4,238,466 | 21.01 | 21.24 | 20.78 | 20.95 | 00:00:00 | | 2014-10-24 | 2,070,610 | 20.96 | 21.20 | 20.81 | 21.17 | 00:00:00 | | 2014-10-27 | 2,928,929 | 21.14 | 21.14 | 20.69 | 21.09 | 00:00:00 | | 2014-10-28 | 2,044,200 | 21.21 | 21.48 | 20.88 | 21.43 | 00:00:00 | | 2014-10-29 | 5,084,700 | 21.46 | 21.86 | 21.21 | 21.80 | 00:00:00 | | 2014-10-30 | 3,331,593 | 21.67 | 21.84 | 21.33 | 21.70 | 00:00:00 | | 2014-10-31 | 3,403,531 | 22.22 | 22.63 | 21.96 | 22.30 | 00:00:00 | | 2014-11-03 | 2,704,100 | 22.31 | 22.92 | 22.31 | 22.44 | 00:00:00 | | 2014-11-04 | 2,202,100 | 22.33 | 22.47 | 22.04 | 22.44 | 00:00:00 | | 2014-11-05 | 1,784,200 | 22.68 | 22.83 | 22.37 | 22.67 | 00:00:00 | | 2014-11-06 | 2,153,900 | 22.73 | 22.94 | 22.62 | 22.83 | 00:00:00 | | 2014-11-07 | 3,471,400 | 22.79 | 22.80 | 22.23 | 22.28 | 00:00:00 | | 2014-11-10 | 2,281,951 | 22.26 | 22.90 | 22.21 | 22.89 | 00:00:00 | | 2014-11-11 | 2,705,960 | 22.92 | 23.31 | 22.74 | 23.11 | 00:00:00 | | 2014-11-12 | 3,595,159 | 23.29 | 23.36 | 22.57 | 22.83 | 00:00:00 | | 2014-11-13 | 2,600,700 | 23.24 | 23.30 | 22.81 | 23.15 | 00:00:00 | | 2014-11-14 | 2,211,400 | 23.07 | 23.30 | 21.94 | 23.19 | 00:00:00 | | 2014-11-17 | 1,895,700 | 23.04 | 23.23 | 22.88 | 22.93 | 00:00:00 | | 2014-11-18 | 1,982,253 | 22.89 | 23.30 | 22.86 | 22.91 | 00:00:00 | | 2014-11-19 | 2,113,210 | 22.90 | 22.96 | 22.45 | 22.67 | 00:00:00 | | 2014-11-20 | 2,285,225 | 22.40 | 22.84 | 22.09 | 22.83 | 00:00:00 | | 2014-11-21 | 2,736,886 | 23.14 | 23.16 | 22.92 | 23.03 | 00:00:00 | | 2014-11-24 | 1,619,900 | 23.14 | 23.32 | 22.93 | 23.17 | 00:00:00 | | 2014-11-25 | 2,340,000 | 23.18 | 23.29 | 22.83 | 22.88 | 00:00:00 | | 2014-11-26 | 1,199,100 | 22.84 | 23.00 | 22.73 | 22.90 | 00:00:00 | | 2014-11-28 | 1,128,327 | 22.97 | 23.00 | 22.67 | 22.81 | 00:00:00 | | 2014-12-01 | 3,797,531 | 22.66 | 22.77 | 21.85 | 22.06 | 00:00:00 | | 2014-12-02 | 2,158,800 | 22.17 | 22.68 | 21.53 | 22.67 | 00:00:00 | | 2014-12-03 | 2,431,500 | 22.60 | 23.06 | 22.40 | 23.04 | 00:00:00 | | 2014-12-04 | 1,574,200 | 22.94 | 23.14 | 22.77 | 23.09 | 00:00:00 | | 2014-12-05 | 3,524,000 | 23.50 | 24.08 | 23.28 | 23.86 | 00:00:00 | | 2014-12-08 | 2,351,413 | 23.72 | 24.08 | 23.59 | 23.68 | 00:00:00 | | 2014-12-09 | 2,173,590 | 23.25 | 23.84 | 23.09 | 23.64 | 00:00:00 | | 2014-12-10 | 2,845,385 | 23.58 | 23.85 | 23.28 | 23.36 | 00:00:00 | | 2014-12-11 | 2,528,300 | 23.64 | 24.09 | 23.47 | 23.52 | 00:00:00 | | 2014-12-12 | 3,732,200 | 23.19 | 23.37 | 22.56 | 22.58 | 00:00:00 | | 2014-12-15 | 3,698,400 | 22.77 | 23.05 | 22.29 | 22.56 | 00:00:00 | | 2014-12-16 | 2,517,700 | 22.35 | 22.71 | 22.03 | 22.22 | 00:00:00 | | 2014-12-17 | 3,701,000 | 22.39 | 23.35 | 22.22 | 23.26 | 00:00:00 | | 2014-12-18 | 2,694,300 | 23.67 | 23.94 | 23.36 | 23.94 | 00:00:00 | | 2014-12-19 | 3,418,023 | 23.94 | 24.22 | 23.83 | 24.17 | 00:00:00 | | 2014-12-22 | 1,659,971 | 24.23 | 24.29 | 24.04 | 24.23 | 00:00:00 | | 2014-12-23 | 1,433,800 | 24.35 | 24.45 | 24.25 | 24.27 | 00:00:00 | | 2014-12-24 | 1,223,035 | 24.44 | 24.53 | 24.18 | 24.45 | 00:00:00 | | 2014-12-26 | 1,069,047 | 24.50 | 24.58 | 23.58 | 24.30 | 00:00:00 | | 2014-12-29 | 1,251,400 | 24.25 | 24.53 | 24.06 | 24.32 | 00:00:00 | | 2014-12-30 | 1,242,448 | 24.25 | 24.25 | 23.94 | 24.10 | 00:00:00 | | 2014-12-31 | 1,854,075 | 24.24 | 24.58 | 24.03 | 24.26 | 00:00:00 | | 2015-01-02 | 2,110,347 | 24.38 | 24.61 | 23.63 | 24.01 | 00:00:00 | | 2015-01-05 | 2,156,125 | 23.84 | 23.84 | 23.09 | 23.23 | 00:00:00 | | 2015-01-06 | 3,173,888 | 23.17 | 23.27 | 22.26 | 22.59 | 00:00:00 | | 2015-01-07 | 2,111,276 | 22.80 | 22.97 | 22.59 | 22.95 | 00:00:00 | | 2015-01-08 | 2,754,008 | 23.60 | 23.75 | 23.44 | 23.58 | 00:00:00 | | 2015-01-09 | 1,609,909 | 23.59 | 23.59 | 23.06 | 23.09 | 00:00:00 | | 2015-01-12 | 2,055,300 | 23.05 | 23.17 | 22.55 | 22.72 | 00:00:00 | | 2015-01-13 | 3,587,700 | 23.47 | 23.63 | 22.67 | 22.99 | 00:00:00 | | 2015-01-14 | 3,223,300 | 22.54 | 22.73 | 21.99 | 22.49 | 00:00:00 | | 2015-01-15 | 4,342,400 | 22.50 | 22.73 | 21.74 | 21.77 | 00:00:00 | | 2015-01-16 | 6,603,500 | 21.60 | 22.19 | 21.01 | 22.17 | 00:00:00 | | 2015-01-20 | 3,210,271 | 22.35 | 22.50 | 21.93 | 22.50 | 00:00:00 | | 2015-01-21 | 4,825,400 | 22.06 | 22.61 | 21.38 | 22.02 | 00:00:00 | | 2015-01-22 | 6,832,400 | 22.14 | 22.88 | 21.69 | 22.65 | 00:00:00 | | 2015-01-23 | 12,263,500 | 23.90 | 24.97 | 23.78 | 24.56 | 00:00:00 | | 2015-01-26 | 4,121,600 | 24.65 | 24.65 | 23.95 | 24.19 | 00:00:00 | | 2015-01-27 | 3,403,070 | 23.78 | 24.18 | 23.53 | 23.86 | 00:00:00 | | 2015-01-28 | 3,685,387 | 23.92 | 24.01 | 23.16 | 23.22 | 00:00:00 | | 2015-01-29 | 2,374,200 | 23.19 | 23.74 | 23.08 | 23.65 | 00:00:00 | | 2015-01-30 | 2,634,400 | 23.21 | 23.51 | 23.01 | 23.05 | 00:00:00 | | 2015-02-02 | 3,073,731 | 23.26 | 23.72 | 23.02 | 23.65 | 00:00:00 | | 2015-02-03 | 4,402,300 | 23.86 | 24.88 | 23.86 | 24.82 | 00:00:00 | | 2015-02-04 | 5,560,200 | 24.82 | 25.60 | 24.81 | 25.30 | 00:00:00 | | 2015-02-05 | 3,406,600 | 25.37 | 25.74 | 25.07 | 25.11 | 00:00:00 | | 2015-02-06 | 5,598,500 | 25.42 | 26.07 | 25.37 | 25.46 | 00:00:00 | | 2015-02-09 | 2,443,500 | 25.25 | 25.41 | 24.99 | 25.09 | 00:00:00 | | 2015-02-10 | 2,850,491 | 25.36 | 25.63 | 25.21 | 25.62 | 00:00:00 | | 2015-02-11 | 2,069,095 | 25.49 | 25.82 | 25.30 | 25.63 | 00:00:00 | | 2015-02-12 | 1,733,200 | 25.63 | 25.96 | 25.50 | 25.91 | 00:00:00 | | 2015-02-13 | 3,351,500 | 25.95 | 26.21 | 25.31 | 25.65 | 00:00:00 | | 2015-02-17 | 2,424,561 | 25.58 | 25.91 | 25.38 | 25.86 | 00:00:00 | | 2015-02-18 | 2,107,022 | 25.72 | 25.85 | 25.30 | 25.54 | 00:00:00 | | 2015-02-19 | 1,501,990 | 25.42 | 25.69 | 25.36 | 25.64 | 00:00:00 | | 2015-02-20 | 2,375,098 | 25.52 | 26.23 | 25.40 | 26.15 | 00:00:00 | | 2015-02-23 | 1,471,300 | 26.15 | 26.15 | 25.85 | 26.04 | 00:00:00 | | 2015-02-24 | 2,687,400 | 26.09 | 26.80 | 25.96 | 26.43 | 00:00:00 | | 2015-02-25 | 1,565,200 | 26.43 | 26.56 | 26.22 | 26.36 | 00:00:00 | | 2015-02-26 | 1,958,336 | 26.38 | 26.49 | 25.95 | 26.08 | 00:00:00 | | 2015-02-27 | 3,512,135 | 25.98 | 26.23 | 25.96 | 26.04 | 00:00:00 | | 2015-03-02 | 2,757,192 | 26.15 | 26.49 | 25.99 | 26.49 | 00:00:00 | | 2015-03-03 | 2,551,300 | 26.49 | 26.79 | 26.25 | 26.48 | 00:00:00 | | 2015-03-04 | 3,152,300 | 26.44 | 26.84 | 26.31 | 26.52 | 00:00:00 | | 2015-03-05 | 3,199,400 | 26.60 | 27.00 | 26.46 | 26.97 | 00:00:00 | | 2015-03-06 | 7,101,500 | 27.28 | 28.13 | 27.19 | 27.85 | 00:00:00 | | 2015-03-09 | 2,752,775 | 27.90 | 28.04 | 27.59 | 27.93 | 00:00:00 | | 2015-03-10 | 5,683,096 | 27.61 | 28.18 | 27.47 | 27.55 | 00:00:00 | | 2015-03-11 | 3,743,220 | 27.59 | 28.07 | 27.37 | 27.72 | 00:00:00 | | 2015-03-12 | 2,513,200 | 27.94 | 28.14 | 27.57 | 27.98 | 00:00:00 | | 2015-03-13 | 3,243,900 | 27.99 | 28.24 | 27.75 | 27.98 | 00:00:00 | | 2015-03-16 | 2,723,300 | 28.08 | 28.43 | 28.05 | 28.28 | 00:00:00 | | 2015-03-17 | 1,981,100 | 28.06 | 28.52 | 28.06 | 28.38 | 00:00:00 | | 2015-03-18 | 6,422,700 | 28.31 | 28.65 | 27.78 | 27.86 | 00:00:00 | | 2015-03-19 | 4,497,067 | 27.83 | 27.84 | 26.95 | 27.32 | 00:00:00 | | 2015-03-20 | 5,910,289 | 27.43 | 27.99 | 27.08 | 27.86 | 00:00:00 | | 2015-03-23 | 2,576,700 | 27.77 | 28.00 | 27.59 | 27.91 | 00:00:00 | | 2015-03-24 | 1,694,300 | 27.88 | 27.88 | 27.56 | 27.59 | 00:00:00 | | 2015-03-25 | 3,624,200 | 27.61 | 27.68 | 26.92 | 27.05 | 00:00:00 | | 2015-03-26 | 4,657,286 | 27.26 | 27.56 | 26.83 | 27.45 | 00:00:00 | | 2015-03-27 | 2,742,050 | 27.40 | 27.90 | 27.29 | 27.85 | 00:00:00 | | 2015-03-30 | 2,018,753 | 28.06 | 28.35 | 28.00 | 28.24 | 00:00:00 | | 2015-03-31 | 3,280,738 | 28.05 | 28.67 | 27.85 | 28.56 | 00:00:00 | | 2015-04-01 | 3,292,671 | 28.45 | 28.50 | 28.06 | 28.47 | 00:00:00 | | 2015-04-02 | 2,131,957 | 28.50 | 28.53 | 28.22 | 28.47 | 00:00:00 | | 2015-04-06 | 2,733,838 | 28.05 | 28.39 | 27.61 | 28.07 | 00:00:00 | | 2015-04-07 | 2,107,300 | 28.14 | 28.33 | 27.74 | 27.75 | 00:00:00 | | 2015-04-08 | 2,765,300 | 27.81 | 28.25 | 27.76 | 28.21 | 00:00:00 | | 2015-04-09 | 2,380,100 | 28.18 | 28.41 | 27.83 | 28.40 | 00:00:00 | | 2015-04-10 | 1,633,600 | 28.35 | 28.38 | 27.98 | 28.26 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
