|
 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 | | 2015-09-30 | 3,160,900 | 25.99 | 26.42 | 25.84 | 26.33 | 00:00:00 | | 2015-10-01 | 3,140,092 | 26.31 | 26.47 | 25.72 | 26.21 | 00:00:00 | | 2015-10-02 | 5,551,196 | 25.34 | 25.84 | 24.55 | 25.75 | 00:00:00 | | 2015-10-05 | 3,987,043 | 26.04 | 26.69 | 25.96 | 26.59 | 00:00:00 | | 2015-10-06 | 3,589,500 | 26.42 | 26.58 | 25.68 | 25.75 | 00:00:00 | | 2015-10-07 | 2,857,000 | 26.08 | 26.52 | 25.95 | 26.44 | 00:00:00 | | 2015-10-08 | 2,696,135 | 26.22 | 26.69 | 26.09 | 26.54 | 00:00:00 | | 2015-10-09 | 2,588,686 | 26.64 | 26.81 | 25.86 | 26.15 | 00:00:00 | | 2015-10-12 | 1,785,770 | 26.20 | 26.34 | 25.99 | 26.31 | 00:00:00 | | 2015-10-13 | 1,874,804 | 26.20 | 26.58 | 26.00 | 26.02 | 00:00:00 | | 2015-10-14 | 2,950,988 | 25.97 | 26.11 | 25.31 | 25.47 | 00:00:00 | | 2015-10-15 | 2,786,706 | 25.73 | 26.41 | 25.58 | 26.29 | 00:00:00 | | 2015-10-16 | 2,960,867 | 26.30 | 26.73 | 25.95 | 26.60 | 00:00:00 | | 2015-10-19 | 2,485,100 | 26.36 | 26.65 | 26.15 | 26.51 | 00:00:00 | | 2015-10-20 | 2,322,872 | 26.59 | 26.89 | 26.50 | 26.85 | 00:00:00 | | 2015-10-21 | 2,333,643 | 26.94 | 26.98 | 26.25 | 26.29 | 00:00:00 | | 2015-10-22 | 2,908,687 | 26.48 | 27.19 | 26.33 | 27.07 | 00:00:00 | | 2015-10-23 | 4,695,492 | 27.79 | 28.38 | 26.83 | 28.31 | 00:00:00 | | 2015-10-26 | 2,757,971 | 28.30 | 28.37 | 27.68 | 28.09 | 00:00:00 | | 2015-10-27 | 1,892,011 | 27.71 | 27.81 | 27.46 | 27.61 | 00:00:00 | | 2015-10-28 | 4,758,788 | 27.75 | 29.10 | 27.54 | 28.80 | 00:00:00 | | 2015-10-29 | 2,273,552 | 28.81 | 28.99 | 28.46 | 28.59 | 00:00:00 | | 2015-10-30 | 2,537,664 | 28.59 | 28.62 | 28.25 | 28.51 | 00:00:00 | | 2015-11-02 | 3,066,950 | 28.59 | 28.97 | 28.49 | 28.85 | 00:00:00 | | 2015-11-03 | 3,437,000 | 28.81 | 28.95 | 28.63 | 28.82 | 00:00:00 | | 2015-11-04 | 2,335,243 | 28.94 | 29.06 | 28.72 | 28.87 | 00:00:00 | | 2015-11-05 | 2,189,734 | 28.99 | 29.09 | 28.70 | 28.98 | 00:00:00 | | 2015-11-06 | 5,765,115 | 30.00 | 30.90 | 29.78 | 30.42 | 00:00:00 | | 2015-11-09 | 3,736,747 | 30.61 | 30.85 | 30.14 | 30.24 | 00:00:00 | | 2015-11-10 | 2,301,800 | 30.12 | 30.34 | 29.55 | 30.04 | 00:00:00 | | 2015-11-11 | 1,949,700 | 30.39 | 30.45 | 29.88 | 29.90 | 00:00:00 | | 2015-11-12 | 3,634,994 | 29.74 | 29.83 | 28.94 | 29.01 | 00:00:00 | | 2015-11-13 | 2,597,678 | 28.91 | 29.37 | 28.46 | 28.86 | 00:00:00 | | 2015-11-16 | 1,760,200 | 28.69 | 29.19 | 28.40 | 29.18 | 00:00:00 | | 2015-11-17 | 2,005,353 | 29.32 | 29.61 | 29.01 | 29.27 | 00:00:00 | | 2015-11-18 | 2,231,741 | 29.42 | 29.75 | 29.19 | 29.70 | 00:00:00 | | 2015-11-19 | 3,628,217 | 30.29 | 30.61 | 29.96 | 30.11 | 00:00:00 | | 2015-11-20 | 2,562,573 | 30.21 | 30.52 | 30.10 | 30.25 | 00:00:00 | | 2015-11-23 | 1,377,035 | 30.27 | 30.49 | 29.93 | 29.96 | 00:00:00 | | 2015-11-24 | 1,886,098 | 29.72 | 30.11 | 29.53 | 30.06 | 00:00:00 | | 2015-11-25 | 1,347,904 | 30.15 | 30.29 | 29.90 | 30.25 | 00:00:00 | | 2015-11-27 | 612,940 | 30.27 | 30.36 | 30.09 | 30.29 | 00:00:00 | | 2015-11-30 | 2,209,500 | 30.39 | 30.61 | 30.18 | 30.43 | 00:00:00 | | 2015-12-01 | 2,492,802 | 30.57 | 30.98 | 30.32 | 30.72 | 00:00:00 | | 2015-12-02 | 2,665,227 | 30.95 | 30.98 | 30.43 | 30.50 | 00:00:00 | | 2015-12-03 | 3,166,773 | 30.76 | 30.76 | 29.75 | 29.90 | 00:00:00 | | 2015-12-04 | 2,411,644 | 30.00 | 30.78 | 29.90 | 30.73 | 00:00:00 | | 2015-12-07 | 2,939,700 | 30.61 | 30.69 | 29.90 | 30.12 | 00:00:00 | | 2015-12-08 | 3,449,200 | 29.79 | 30.14 | 29.67 | 29.97 | 00:00:00 | | 2015-12-09 | 3,602,600 | 29.91 | 30.55 | 29.38 | 29.62 | 00:00:00 | | 2015-12-10 | 2,241,479 | 29.61 | 30.15 | 29.42 | 29.85 | 00:00:00 | | 2015-12-11 | 2,935,864 | 29.36 | 29.78 | 28.75 | 28.87 | 00:00:00 | | 2015-12-14 | 2,781,600 | 29.16 | 29.52 | 28.60 | 29.01 | 00:00:00 | | 2015-12-15 | 3,585,065 | 29.38 | 30.35 | 29.38 | 30.24 | 00:00:00 | | 2015-12-16 | 4,567,646 | 30.71 | 30.80 | 29.77 | 30.52 | 00:00:00 | | 2015-12-17 | 3,229,879 | 30.67 | 30.75 | 29.95 | 29.95 | 00:00:00 | | 2015-12-18 | 11,714,311 | 29.69 | 29.80 | 28.75 | 28.82 | 00:00:00 | | 2015-12-21 | 4,459,771 | 29.07 | 29.21 | 28.47 | 28.64 | 00:00:00 | | 2015-12-22 | 2,333,461 | 28.91 | 29.34 | 28.64 | 29.22 | 00:00:00 | | 2015-12-23 | 2,162,316 | 29.47 | 29.72 | 29.16 | 29.67 | 00:00:00 | | 2015-12-24 | 766,890 | 29.59 | 29.92 | 29.26 | 29.71 | 00:00:00 | | 2015-12-28 | 1,220,732 | 29.53 | 29.59 | 29.17 | 29.57 | 00:00:00 | | 2015-12-29 | 1,744,800 | 29.83 | 30.06 | 29.64 | 29.90 | 00:00:00 | | 2015-12-30 | 2,007,129 | 29.81 | 30.08 | 29.69 | 29.90 | 00:00:00 | | 2015-12-31 | 2,110,053 | 29.77 | 30.15 | 29.63 | 29.64 | 00:00:00 | | 2016-01-04 | 3,791,096 | 28.88 | 29.00 | 28.18 | 28.78 | 00:00:00 | | 2016-01-05 | 2,340,800 | 28.72 | 29.05 | 28.32 | 28.58 | 00:00:00 | | 2016-01-06 | 3,963,800 | 28.14 | 28.39 | 27.76 | 27.98 | 00:00:00 | | 2016-01-07 | 4,881,179 | 27.32 | 27.84 | 26.76 | 26.89 | 00:00:00 | | 2016-01-08 | 4,959,622 | 27.26 | 27.42 | 26.68 | 26.71 | 00:00:00 | | 2016-01-11 | 6,850,951 | 26.98 | 27.00 | 26.43 | 26.66 | 00:00:00 | | 2016-01-12 | 6,027,000 | 26.92 | 27.04 | 26.52 | 26.98 | 00:00:00 | | 2016-01-13 | 4,401,993 | 27.21 | 27.29 | 25.40 | 25.49 | 00:00:00 | | 2016-01-14 | 3,098,354 | 25.82 | 26.17 | 24.93 | 25.99 | 00:00:00 | | 2016-01-15 | 6,327,346 | 24.96 | 25.62 | 24.46 | 25.06 | 00:00:00 | | 2016-01-19 | 5,623,500 | 25.48 | 25.69 | 24.54 | 24.81 | 00:00:00 | | 2016-01-20 | 8,141,641 | 24.22 | 24.76 | 23.44 | 24.33 | 00:00:00 | | 2016-01-21 | 5,952,480 | 24.41 | 24.98 | 24.02 | 24.30 | 00:00:00 | | 2016-01-22 | 12,791,739 | 23.63 | 24.86 | 23.35 | 24.06 | 00:00:00 | | 2016-01-25 | 6,270,589 | 23.81 | 24.18 | 23.27 | 23.43 | 00:00:00 | | 2016-01-26 | 3,928,500 | 23.60 | 23.98 | 23.35 | 23.68 | 00:00:00 | | 2016-01-27 | 4,438,200 | 23.57 | 24.30 | 23.29 | 23.47 | 00:00:00 | | 2016-01-28 | 5,738,500 | 23.72 | 23.83 | 23.19 | 23.26 | 00:00:00 | | 2016-01-29 | 8,911,700 | 23.33 | 23.72 | 22.79 | 23.56 | 00:00:00 | | 2016-02-01 | 5,900,897 | 23.42 | 23.75 | 23.09 | 23.67 | 00:00:00 | | 2016-02-02 | 5,608,155 | 23.23 | 23.57 | 22.51 | 22.63 | 00:00:00 | | 2016-02-03 | 6,311,071 | 22.87 | 23.03 | 21.77 | 22.58 | 00:00:00 | | 2016-02-04 | 6,896,075 | 22.52 | 23.24 | 22.42 | 23.16 | 00:00:00 | | 2016-02-05 | 4,772,701 | 23.12 | 23.73 | 22.42 | 22.67 | 00:00:00 | | 2016-02-08 | 8,115,276 | 22.12 | 22.32 | 20.86 | 21.17 | 00:00:00 | | 2016-02-09 | 6,953,186 | 20.67 | 21.28 | 20.45 | 20.83 | 00:00:00 | | 2016-02-10 | 4,774,610 | 21.12 | 21.77 | 20.65 | 20.69 | 00:00:00 | | 2016-02-11 | 4,957,979 | 19.98 | 20.49 | 19.61 | 20.23 | 00:00:00 | | 2016-02-12 | 5,874,943 | 20.79 | 21.23 | 20.31 | 21.15 | 00:00:00 | | 2016-02-16 | 5,531,702 | 21.60 | 22.13 | 21.48 | 21.86 | 00:00:00 | | 2016-02-17 | 5,461,900 | 22.13 | 22.58 | 22.12 | 22.28 | 00:00:00 | | 2016-02-18 | 4,311,900 | 22.42 | 22.61 | 21.92 | 22.00 | 00:00:00 | | 2016-02-19 | 4,958,200 | 21.88 | 22.63 | 21.67 | 22.49 | 00:00:00 | | 2016-02-22 | 4,500,477 | 22.89 | 23.11 | 22.51 | 22.80 | 00:00:00 | | 2016-02-23 | 3,805,512 | 22.72 | 22.83 | 22.25 | 22.67 | 00:00:00 | | 2016-02-24 | 4,502,009 | 22.16 | 22.66 | 21.73 | 22.57 | 00:00:00 | | 2016-02-25 | 3,957,500 | 22.59 | 23.25 | 22.13 | 23.23 | 00:00:00 | | 2016-02-26 | 6,294,900 | 23.53 | 24.56 | 23.50 | 24.24 | 00:00:00 | | 2016-02-29 | 3,995,400 | 24.09 | 24.23 | 23.45 | 23.46 | 00:00:00 | | 2016-03-01 | 4,570,700 | 23.74 | 24.94 | 23.56 | 24.88 | 00:00:00 | | 2016-03-02 | 2,829,400 | 24.82 | 25.15 | 24.60 | 24.99 | 00:00:00 | | 2016-03-03 | 4,125,700 | 24.88 | 25.36 | 24.69 | 25.24 | 00:00:00 | | 2016-03-04 | 3,945,400 | 25.41 | 25.94 | 25.13 | 25.32 | 00:00:00 | | 2016-03-07 | 2,595,800 | 24.99 | 25.47 | 24.57 | 25.42 | 00:00:00 | | 2016-03-08 | 5,852,950 | 25.06 | 25.26 | 24.35 | 24.36 | 00:00:00 | | 2016-03-09 | 4,723,417 | 24.63 | 24.70 | 24.09 | 24.45 | 00:00:00 | | 2016-03-10 | 3,765,626 | 24.77 | 24.94 | 23.87 | 24.37 | 00:00:00 | | 2016-03-11 | 4,595,849 | 24.70 | 25.43 | 24.70 | 25.41 | 00:00:00 | | 2016-03-14 | 5,051,100 | 25.40 | 25.45 | 24.60 | 24.84 | 00:00:00 | | 2016-03-15 | 3,736,893 | 23.67 | 24.87 | 23.58 | 24.82 | 00:00:00 | | 2016-03-16 | 4,751,500 | 24.54 | 25.26 | 24.27 | 24.42 | 00:00:00 | | 2016-03-17 | 3,897,605 | 24.36 | 25.17 | 24.07 | 25.00 | 00:00:00 | | 2016-03-18 | 7,334,072 | 25.08 | 25.26 | 24.90 | 25.16 | 00:00:00 | | 2016-03-21 | 2,174,882 | 25.16 | 25.76 | 24.99 | 25.22 | 00:00:00 | | 2016-03-22 | 2,296,957 | 24.85 | 25.41 | 24.69 | 25.21 | 00:00:00 | | 2016-03-23 | 2,160,919 | 25.00 | 25.19 | 24.75 | 24.80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
