|
 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 | | 2015-04-10 | 1,633,600 | 28.35 | 28.38 | 27.98 | 28.26 | 00:00:00 | | 2015-04-13 | 2,155,900 | 28.30 | 28.48 | 28.06 | 28.15 | 00:00:00 | | 2015-04-14 | 2,300,708 | 27.91 | 28.09 | 27.49 | 27.82 | 00:00:00 | | 2015-04-15 | 2,540,668 | 27.81 | 28.20 | 27.60 | 27.94 | 00:00:00 | | 2015-04-16 | 2,304,058 | 27.90 | 28.38 | 27.70 | 28.25 | 00:00:00 | | 2015-04-17 | 2,558,032 | 28.05 | 28.07 | 27.26 | 27.56 | 00:00:00 | | 2015-04-20 | 1,556,200 | 27.65 | 27.89 | 27.57 | 27.62 | 00:00:00 | | 2015-04-21 | 1,926,600 | 27.62 | 27.77 | 27.24 | 27.53 | 00:00:00 | | 2015-04-22 | 5,959,500 | 27.65 | 28.67 | 27.49 | 28.61 | 00:00:00 | | 2015-04-23 | 3,826,610 | 28.44 | 28.77 | 28.18 | 28.19 | 00:00:00 | | 2015-04-24 | 4,912,834 | 28.10 | 28.48 | 27.85 | 28.17 | 00:00:00 | | 2015-04-27 | 2,376,725 | 28.34 | 28.55 | 27.75 | 27.84 | 00:00:00 | | 2015-04-28 | 2,804,500 | 27.85 | 28.65 | 27.79 | 28.52 | 00:00:00 | | 2015-04-29 | 4,229,100 | 28.43 | 29.26 | 28.31 | 29.20 | 00:00:00 | | 2015-04-30 | 4,008,300 | 29.20 | 29.50 | 28.78 | 28.79 | 00:00:00 | | 2015-05-01 | 2,417,200 | 29.03 | 29.26 | 28.81 | 29.10 | 00:00:00 | | 2015-05-04 | 2,414,000 | 28.69 | 29.46 | 28.66 | 29.32 | 00:00:00 | | 2015-05-05 | 3,050,600 | 29.23 | 29.57 | 28.93 | 29.01 | 00:00:00 | | 2015-05-06 | 3,211,200 | 29.15 | 29.31 | 28.40 | 28.46 | 00:00:00 | | 2015-05-07 | 4,069,700 | 28.39 | 28.92 | 28.39 | 28.86 | 00:00:00 | | 2015-05-08 | 3,277,600 | 28.91 | 29.23 | 28.76 | 29.16 | 00:00:00 | | 2015-05-11 | 4,150,248 | 29.20 | 29.99 | 29.19 | 29.85 | 00:00:00 | | 2015-05-12 | 2,597,318 | 29.62 | 29.91 | 29.37 | 29.39 | 00:00:00 | | 2015-05-13 | 2,412,914 | 29.33 | 29.66 | 29.30 | 29.46 | 00:00:00 | | 2015-05-14 | 3,599,354 | 29.71 | 29.76 | 29.18 | 29.59 | 00:00:00 | | 2015-05-15 | 2,286,035 | 29.57 | 29.80 | 28.86 | 29.01 | 00:00:00 | | 2015-05-18 | 3,217,200 | 29.06 | 30.12 | 29.04 | 29.84 | 00:00:00 | | 2015-05-19 | 2,790,697 | 30.01 | 30.40 | 29.57 | 29.63 | 00:00:00 | | 2015-05-20 | 2,665,282 | 29.69 | 29.82 | 29.23 | 29.68 | 00:00:00 | | 2015-05-21 | 2,218,887 | 29.62 | 30.00 | 29.60 | 29.84 | 00:00:00 | | 2015-05-22 | 2,776,315 | 29.78 | 30.02 | 29.49 | 29.51 | 00:00:00 | | 2015-05-26 | 3,352,100 | 29.37 | 29.81 | 29.26 | 29.78 | 00:00:00 | | 2015-05-27 | 1,917,937 | 29.90 | 30.05 | 29.63 | 30.01 | 00:00:00 | | 2015-05-28 | 1,943,725 | 29.93 | 30.11 | 29.78 | 29.84 | 00:00:00 | | 2015-05-29 | 13,130,234 | 29.88 | 30.06 | 29.23 | 29.46 | 00:00:00 | | 2015-06-01 | 2,870,529 | 30.02 | 30.02 | 29.25 | 29.49 | 00:00:00 | | 2015-06-02 | 9,307,471 | 29.32 | 30.65 | 28.99 | 30.53 | 00:00:00 | | 2015-06-03 | 5,464,655 | 30.70 | 30.76 | 29.94 | 30.35 | 00:00:00 | | 2015-06-04 | 3,000,937 | 30.17 | 30.44 | 30.05 | 30.11 | 00:00:00 | | 2015-06-05 | 4,256,715 | 30.62 | 30.87 | 30.33 | 30.67 | 00:00:00 | | 2015-06-08 | 1,856,800 | 30.57 | 31.02 | 30.02 | 30.53 | 00:00:00 | | 2015-06-09 | 3,583,450 | 30.59 | 30.86 | 30.09 | 30.77 | 00:00:00 | | 2015-06-10 | 3,275,140 | 30.98 | 31.41 | 30.75 | 30.84 | 00:00:00 | | 2015-06-11 | 2,080,618 | 30.90 | 31.16 | 30.79 | 30.89 | 00:00:00 | | 2015-06-12 | 1,565,951 | 30.51 | 30.96 | 30.51 | 30.74 | 00:00:00 | | 2015-06-15 | 1,945,051 | 30.50 | 30.69 | 30.12 | 30.62 | 00:00:00 | | 2015-06-16 | 1,374,713 | 30.50 | 30.88 | 30.37 | 30.85 | 00:00:00 | | 2015-06-17 | 3,060,432 | 30.94 | 31.04 | 30.17 | 30.29 | 00:00:00 | | 2015-06-18 | 2,371,973 | 30.39 | 30.60 | 29.98 | 30.41 | 00:00:00 | | 2015-06-19 | 10,436,879 | 30.32 | 30.59 | 29.77 | 29.93 | 00:00:00 | | 2015-06-22 | 3,229,868 | 30.11 | 31.06 | 30.06 | 30.98 | 00:00:00 | | 2015-06-23 | 2,138,097 | 31.16 | 31.48 | 31.03 | 31.15 | 00:00:00 | | 2015-06-24 | 1,615,656 | 31.08 | 31.21 | 30.68 | 30.80 | 00:00:00 | | 2015-06-25 | 2,046,769 | 30.95 | 31.05 | 30.68 | 30.75 | 00:00:00 | | 2015-06-26 | 3,406,671 | 30.89 | 31.11 | 30.37 | 30.72 | 00:00:00 | | 2015-06-29 | 4,991,685 | 30.09 | 30.29 | 29.28 | 29.34 | 00:00:00 | | 2015-06-30 | 3,215,500 | 29.74 | 30.06 | 29.44 | 29.95 | 00:00:00 | | 2015-07-01 | 2,426,600 | 30.30 | 30.66 | 29.96 | 30.15 | 00:00:00 | | 2015-07-02 | 2,430,015 | 30.02 | 30.14 | 29.51 | 29.92 | 00:00:00 | | 2015-07-06 | 2,364,315 | 29.65 | 29.68 | 29.12 | 29.33 | 00:00:00 | | 2015-07-07 | 5,142,585 | 29.23 | 29.39 | 28.23 | 29.04 | 00:00:00 | | 2015-07-08 | 4,387,773 | 28.69 | 28.81 | 27.90 | 27.95 | 00:00:00 | | 2015-07-09 | 3,024,300 | 28.41 | 28.90 | 28.32 | 28.48 | 00:00:00 | | 2015-07-10 | 2,964,580 | 29.06 | 29.26 | 28.83 | 29.04 | 00:00:00 | | 2015-07-13 | 2,351,567 | 29.28 | 29.58 | 29.24 | 29.49 | 00:00:00 | | 2015-07-14 | 2,146,679 | 29.38 | 29.77 | 29.30 | 29.61 | 00:00:00 | | 2015-07-15 | 2,258,767 | 29.66 | 29.89 | 29.36 | 29.51 | 00:00:00 | | 2015-07-16 | 3,063,671 | 29.76 | 30.38 | 29.71 | 30.36 | 00:00:00 | | 2015-07-17 | 2,319,579 | 30.25 | 30.46 | 29.95 | 30.18 | 00:00:00 | | 2015-07-20 | 2,234,378 | 30.29 | 30.38 | 30.00 | 30.21 | 00:00:00 | | 2015-07-21 | 2,765,816 | 30.16 | 30.66 | 29.94 | 30.12 | 00:00:00 | | 2015-07-22 | 2,047,636 | 30.05 | 30.24 | 29.91 | 30.19 | 00:00:00 | | 2015-07-23 | 6,284,636 | 30.19 | 30.39 | 29.25 | 29.42 | 00:00:00 | | 2015-07-24 | 5,045,117 | 28.97 | 29.22 | 28.25 | 28.52 | 00:00:00 | | 2015-07-27 | 5,081,400 | 28.31 | 28.40 | 27.33 | 27.36 | 00:00:00 | | 2015-07-28 | 2,898,700 | 27.55 | 28.10 | 27.33 | 27.97 | 00:00:00 | | 2015-07-29 | 3,075,100 | 28.01 | 28.59 | 27.87 | 28.47 | 00:00:00 | | 2015-07-30 | 2,466,200 | 28.26 | 28.68 | 28.22 | 28.64 | 00:00:00 | | 2015-07-31 | 2,866,800 | 28.59 | 28.65 | 27.99 | 28.42 | 00:00:00 | | 2015-08-03 | 3,535,700 | 28.36 | 28.56 | 28.11 | 28.36 | 00:00:00 | | 2015-08-04 | 7,793,904 | 28.43 | 30.05 | 28.31 | 29.27 | 00:00:00 | | 2015-08-05 | 3,263,924 | 29.58 | 29.97 | 28.80 | 29.28 | 00:00:00 | | 2015-08-06 | 3,643,200 | 29.42 | 29.78 | 29.16 | 29.67 | 00:00:00 | | 2015-08-07 | 3,196,800 | 29.67 | 30.07 | 28.85 | 29.11 | 00:00:00 | | 2015-08-10 | 1,650,679 | 29.54 | 29.88 | 29.21 | 29.70 | 00:00:00 | | 2015-08-11 | 3,862,752 | 29.20 | 29.44 | 28.37 | 28.76 | 00:00:00 | | 2015-08-12 | 5,289,299 | 28.40 | 28.40 | 27.17 | 28.27 | 00:00:00 | | 2015-08-13 | 2,211,300 | 28.47 | 28.69 | 28.14 | 28.31 | 00:00:00 | | 2015-08-14 | 1,344,000 | 28.37 | 28.54 | 28.22 | 28.53 | 00:00:00 | | 2015-08-17 | 1,789,598 | 28.26 | 28.67 | 28.04 | 28.63 | 00:00:00 | | 2015-08-18 | 2,003,333 | 28.64 | 28.73 | 28.10 | 28.18 | 00:00:00 | | 2015-08-19 | 2,683,260 | 28.10 | 28.15 | 27.47 | 27.49 | 00:00:00 | | 2015-08-20 | 3,157,058 | 27.16 | 27.26 | 26.45 | 26.46 | 00:00:00 | | 2015-08-21 | 4,227,893 | 26.14 | 26.25 | 25.54 | 25.54 | 00:00:00 | | 2015-08-24 | 4,924,700 | 23.46 | 25.13 | 22.66 | 24.12 | 00:00:00 | | 2015-08-25 | 5,199,600 | 25.07 | 25.32 | 24.12 | 24.14 | 00:00:00 | | 2015-08-26 | 4,337,100 | 24.94 | 25.35 | 24.34 | 25.26 | 00:00:00 | | 2015-08-27 | 5,279,244 | 25.70 | 26.60 | 25.70 | 26.59 | 00:00:00 | | 2015-08-28 | 2,961,809 | 26.26 | 26.71 | 26.25 | 26.53 | 00:00:00 | | 2015-08-31 | 2,206,300 | 26.29 | 26.54 | 26.10 | 26.29 | 00:00:00 | | 2015-09-01 | 5,140,300 | 25.51 | 25.63 | 24.76 | 25.00 | 00:00:00 | | 2015-09-02 | 2,560,000 | 25.49 | 25.81 | 24.78 | 25.39 | 00:00:00 | | 2015-09-03 | 3,738,100 | 25.50 | 26.21 | 25.32 | 25.61 | 00:00:00 | | 2015-09-04 | 3,496,300 | 25.17 | 25.65 | 25.10 | 25.37 | 00:00:00 | | 2015-09-08 | 5,516,130 | 26.60 | 27.48 | 26.35 | 27.27 | 00:00:00 | | 2015-09-09 | 4,476,921 | 27.96 | 28.18 | 26.91 | 26.97 | 00:00:00 | | 2015-09-10 | 2,285,051 | 27.01 | 27.50 | 26.74 | 27.21 | 00:00:00 | | 2015-09-11 | 1,949,183 | 26.96 | 27.19 | 26.75 | 27.11 | 00:00:00 | | 2015-09-14 | 2,159,974 | 27.02 | 27.10 | 26.58 | 26.72 | 00:00:00 | | 2015-09-15 | 3,347,175 | 26.80 | 27.78 | 26.73 | 27.67 | 00:00:00 | | 2015-09-16 | 2,471,803 | 27.74 | 27.88 | 27.34 | 27.75 | 00:00:00 | | 2015-09-17 | 5,397,588 | 27.76 | 28.27 | 26.91 | 26.98 | 00:00:00 | | 2015-09-18 | 6,343,456 | 26.50 | 26.51 | 25.99 | 26.06 | 00:00:00 | | 2015-09-21 | 3,115,100 | 26.31 | 26.86 | 26.21 | 26.62 | 00:00:00 | | 2015-09-22 | 3,562,100 | 26.04 | 26.46 | 25.75 | 26.11 | 00:00:00 | | 2015-09-23 | 1,904,500 | 26.05 | 26.40 | 25.83 | 26.23 | 00:00:00 | | 2015-09-24 | 3,611,758 | 25.83 | 25.99 | 25.42 | 25.78 | 00:00:00 | | 2015-09-25 | 4,179,613 | 26.21 | 26.74 | 26.08 | 26.47 | 00:00:00 | | 2015-09-28 | 2,804,640 | 26.24 | 26.33 | 25.11 | 25.27 | 00:00:00 | | 2015-09-29 | 2,881,000 | 25.28 | 25.68 | 24.95 | 25.54 | 00:00:00 | | 2015-09-30 | 3,160,900 | 25.99 | 26.42 | 25.84 | 26.33 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
