|
 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 | | 2016-03-23 | 2,160,919 | 25.00 | 25.19 | 24.75 | 24.80 | 00:00:00 | | 2016-03-24 | 2,737,030 | 24.50 | 24.77 | 24.27 | 24.66 | 00:00:00 | | 2016-03-28 | 3,356,300 | 24.71 | 24.80 | 24.25 | 24.43 | 00:00:00 | | 2016-03-29 | 3,605,722 | 24.27 | 24.47 | 23.85 | 24.42 | 00:00:00 | | 2016-03-30 | 3,055,704 | 24.72 | 25.05 | 24.32 | 24.66 | 00:00:00 | | 2016-03-31 | 2,722,200 | 24.68 | 24.82 | 24.46 | 24.49 | 00:00:00 | | 2016-04-01 | 2,722,300 | 24.20 | 25.01 | 24.10 | 24.97 | 00:00:00 | | 2016-04-04 | 2,234,377 | 24.95 | 25.11 | 24.61 | 24.68 | 00:00:00 | | 2016-04-05 | 4,126,922 | 24.15 | 24.43 | 23.77 | 23.93 | 00:00:00 | | 2016-04-06 | 2,667,700 | 24.18 | 24.18 | 23.80 | 24.09 | 00:00:00 | | 2016-04-07 | 4,008,600 | 23.43 | 24.05 | 22.86 | 22.95 | 00:00:00 | | 2016-04-08 | 2,934,600 | 23.34 | 23.78 | 23.08 | 23.20 | 00:00:00 | | 2016-04-11 | 2,333,584 | 23.35 | 23.91 | 23.31 | 23.47 | 00:00:00 | | 2016-04-12 | 2,221,000 | 23.50 | 23.95 | 23.50 | 23.82 | 00:00:00 | | 2016-04-13 | 3,522,200 | 24.12 | 25.07 | 24.05 | 24.87 | 00:00:00 | | 2016-04-14 | 2,345,485 | 24.84 | 25.12 | 24.67 | 24.77 | 00:00:00 | | 2016-04-15 | 3,078,729 | 24.79 | 24.85 | 24.37 | 24.52 | 00:00:00 | | 2016-04-18 | 2,438,300 | 24.40 | 24.71 | 24.26 | 24.68 | 00:00:00 | | 2016-04-19 | 4,596,000 | 24.77 | 24.77 | 24.18 | 24.49 | 00:00:00 | | 2016-04-20 | 4,734,800 | 24.50 | 25.12 | 24.21 | 24.99 | 00:00:00 | | 2016-04-21 | 5,772,300 | 25.09 | 25.34 | 24.83 | 25.34 | 00:00:00 | | 2016-04-22 | 5,260,200 | 25.50 | 26.66 | 25.46 | 26.14 | 00:00:00 | | 2016-04-25 | 2,573,997 | 26.00 | 26.23 | 25.80 | 25.96 | 00:00:00 | | 2016-04-26 | 3,505,600 | 26.03 | 26.27 | 25.86 | 26.26 | 00:00:00 | | 2016-04-27 | 2,639,400 | 26.11 | 26.47 | 25.85 | 26.16 | 00:00:00 | | 2016-04-28 | 3,310,200 | 25.92 | 26.14 | 25.34 | 25.42 | 00:00:00 | | 2016-04-29 | 3,338,000 | 25.26 | 25.32 | 24.86 | 25.18 | 00:00:00 | | 2016-05-02 | 4,685,600 | 25.19 | 25.77 | 24.79 | 25.72 | 00:00:00 | | 2016-05-03 | 4,308,900 | 25.30 | 25.36 | 24.85 | 25.29 | 00:00:00 | | 2016-05-04 | 2,505,300 | 24.95 | 25.39 | 24.68 | 24.86 | 00:00:00 | | 2016-05-05 | 3,229,440 | 24.94 | 25.27 | 24.59 | 24.95 | 00:00:00 | | 2016-05-06 | 3,794,600 | 24.72 | 25.19 | 24.44 | 24.93 | 00:00:00 | | 2016-05-09 | 2,746,400 | 24.85 | 25.19 | 24.58 | 24.91 | 00:00:00 | | 2016-05-10 | 3,298,733 | 24.99 | 25.70 | 24.87 | 25.65 | 00:00:00 | | 2016-05-11 | 2,846,905 | 25.60 | 25.81 | 25.32 | 25.32 | 00:00:00 | | 2016-05-12 | 2,963,400 | 25.44 | 25.73 | 25.11 | 25.31 | 00:00:00 | | 2016-05-13 | 2,144,100 | 25.32 | 25.78 | 24.80 | 24.89 | 00:00:00 | | 2016-05-16 | 2,839,998 | 25.02 | 25.35 | 24.79 | 25.21 | 00:00:00 | | 2016-05-17 | 2,443,789 | 25.12 | 25.51 | 24.84 | 25.18 | 00:00:00 | | 2016-05-18 | 5,371,283 | 25.15 | 26.65 | 24.98 | 26.65 | 00:00:00 | | 2016-05-19 | 3,532,700 | 26.52 | 26.91 | 26.01 | 26.39 | 00:00:00 | | 2016-05-20 | 5,642,607 | 26.56 | 27.04 | 26.37 | 26.69 | 00:00:00 | | 2016-05-23 | 3,149,100 | 26.67 | 26.85 | 26.37 | 26.57 | 00:00:00 | | 2016-05-24 | 2,882,026 | 26.86 | 27.39 | 26.63 | 27.36 | 00:00:00 | | 2016-05-25 | 2,517,313 | 27.60 | 27.99 | 27.51 | 27.59 | 00:00:00 | | 2016-05-26 | 1,488,497 | 27.59 | 27.64 | 27.20 | 27.37 | 00:00:00 | | 2016-05-27 | 2,451,961 | 27.48 | 27.84 | 27.40 | 27.82 | 00:00:00 | | 2016-05-31 | 2,077,500 | 27.97 | 28.12 | 27.75 | 27.89 | 00:00:00 | | 2016-06-01 | 2,627,792 | 27.57 | 28.01 | 27.22 | 27.94 | 00:00:00 | | 2016-06-02 | 1,627,870 | 27.91 | 28.14 | 27.51 | 28.13 | 00:00:00 | | 2016-06-03 | 4,615,900 | 27.38 | 27.38 | 26.23 | 26.69 | 00:00:00 | | 2016-06-06 | 2,901,010 | 26.64 | 27.37 | 26.64 | 27.20 | 00:00:00 | | 2016-06-07 | 2,294,600 | 27.23 | 27.25 | 26.79 | 26.85 | 00:00:00 | | 2016-06-08 | 1,786,500 | 26.89 | 27.05 | 26.79 | 26.90 | 00:00:00 | | 2016-06-09 | 2,177,030 | 26.72 | 26.74 | 26.29 | 26.48 | 00:00:00 | | 2016-06-10 | 9,028,110 | 26.13 | 26.23 | 25.65 | 25.81 | 00:00:00 | | 2016-06-13 | 2,183,900 | 25.54 | 25.90 | 25.46 | 25.47 | 00:00:00 | | 2016-06-14 | 3,005,191 | 25.27 | 25.62 | 24.71 | 24.86 | 00:00:00 | | 2016-06-15 | 2,922,741 | 24.94 | 25.50 | 24.84 | 24.97 | 00:00:00 | | 2016-06-16 | 4,003,500 | 24.66 | 24.93 | 24.14 | 24.88 | 00:00:00 | | 2016-06-17 | 3,637,600 | 24.89 | 25.24 | 24.69 | 24.77 | 00:00:00 | | 2016-06-20 | 2,476,795 | 25.46 | 25.79 | 25.20 | 25.23 | 00:00:00 | | 2016-06-21 | 1,528,200 | 25.34 | 25.38 | 24.98 | 25.07 | 00:00:00 | | 2016-06-22 | 2,349,900 | 25.04 | 25.35 | 25.04 | 25.25 | 00:00:00 | | 2016-06-23 | 2,438,755 | 25.67 | 26.19 | 25.46 | 26.19 | 00:00:00 | | 2016-06-24 | 8,421,598 | 23.90 | 24.26 | 22.99 | 23.11 | 00:00:00 | | 2016-06-27 | 6,840,571 | 22.70 | 22.98 | 21.52 | 21.83 | 00:00:00 | | 2016-06-28 | 3,427,900 | 22.30 | 22.41 | 21.84 | 22.24 | 00:00:00 | | 2016-06-29 | 3,501,800 | 22.62 | 23.08 | 22.33 | 23.05 | 00:00:00 | | 2016-06-30 | 3,503,575 | 23.06 | 23.49 | 22.83 | 23.49 | 00:00:00 | | 2016-07-01 | 2,508,685 | 23.34 | 23.55 | 22.94 | 23.06 | 00:00:00 | | 2016-07-05 | 3,712,707 | 22.78 | 22.78 | 22.13 | 22.33 | 00:00:00 | | 2016-07-06 | 2,926,481 | 22.13 | 22.61 | 21.94 | 22.57 | 00:00:00 | | 2016-07-07 | 3,500,873 | 22.59 | 23.14 | 22.59 | 23.05 | 00:00:00 | | 2016-07-08 | 3,257,246 | 23.47 | 23.74 | 23.16 | 23.59 | 00:00:00 | | 2016-07-11 | 3,033,515 | 23.80 | 24.11 | 23.49 | 23.64 | 00:00:00 | | 2016-07-12 | 3,180,985 | 24.09 | 24.65 | 23.85 | 24.55 | 00:00:00 | | 2016-07-13 | 2,860,042 | 24.72 | 24.77 | 24.25 | 24.46 | 00:00:00 | | 2016-07-14 | 2,747,844 | 25.18 | 25.31 | 24.77 | 24.85 | 00:00:00 | | 2016-07-15 | 3,244,754 | 25.12 | 25.19 | 24.73 | 24.90 | 00:00:00 | | 2016-07-18 | 2,083,016 | 25.03 | 25.15 | 24.82 | 24.86 | 00:00:00 | | 2016-07-19 | 1,614,555 | 24.68 | 25.11 | 24.68 | 24.92 | 00:00:00 | | 2016-07-20 | 2,405,816 | 25.17 | 25.46 | 24.84 | 25.46 | 00:00:00 | | 2016-07-21 | 2,669,485 | 25.42 | 25.49 | 25.12 | 25.22 | 00:00:00 | | 2016-07-22 | 3,270,148 | 25.75 | 26.09 | 25.46 | 25.81 | 00:00:00 | | 2016-07-25 | 4,848,182 | 25.69 | 25.80 | 24.95 | 24.99 | 00:00:00 | | 2016-07-26 | 2,984,748 | 24.93 | 25.29 | 24.90 | 25.24 | 00:00:00 | | 2016-07-27 | 2,297,477 | 25.27 | 25.50 | 25.13 | 25.24 | 00:00:00 | | 2016-07-28 | 2,044,080 | 25.13 | 25.27 | 24.92 | 25.13 | 00:00:00 | | 2016-07-29 | 2,982,555 | 24.96 | 25.15 | 24.70 | 25.08 | 00:00:00 | | 2016-08-01 | 2,908,160 | 25.13 | 25.19 | 24.86 | 24.90 | 00:00:00 | | 2016-08-02 | 2,060,247 | 24.88 | 25.09 | 24.35 | 24.52 | 00:00:00 | | 2016-08-03 | 2,215,003 | 24.50 | 25.19 | 24.49 | 24.99 | 00:00:00 | | 2016-08-04 | 1,515,971 | 24.99 | 25.13 | 24.76 | 25.10 | 00:00:00 | | 2016-08-05 | 2,399,592 | 25.50 | 26.00 | 25.43 | 25.93 | 00:00:00 | | 2016-08-08 | 2,228,854 | 25.97 | 26.18 | 25.90 | 25.95 | 00:00:00 | | 2016-08-09 | 2,103,768 | 25.94 | 26.17 | 25.79 | 25.79 | 00:00:00 | | 2016-08-10 | 1,263,007 | 25.80 | 25.95 | 25.36 | 25.44 | 00:00:00 | | 2016-08-11 | 1,094,516 | 25.56 | 25.59 | 25.34 | 25.53 | 00:00:00 | | 2016-08-12 | 1,665,952 | 25.50 | 25.50 | 25.00 | 25.22 | 00:00:00 | | 2016-08-15 | 1,431,009 | 25.26 | 25.55 | 25.26 | 25.47 | 00:00:00 | | 2016-08-16 | 1,094,133 | 25.33 | 25.54 | 25.32 | 25.39 | 00:00:00 | | 2016-08-17 | 1,593,505 | 25.41 | 25.45 | 25.17 | 25.23 | 00:00:00 | | 2016-08-18 | 1,974,568 | 25.12 | 25.36 | 25.02 | 25.05 | 00:00:00 | | 2016-08-19 | 1,657,393 | 24.95 | 25.34 | 24.85 | 25.23 | 00:00:00 | | 2016-08-22 | 1,525,226 | 25.11 | 25.19 | 24.96 | 25.04 | 00:00:00 | | 2016-08-23 | 1,763,097 | 25.21 | 25.29 | 25.10 | 25.21 | 00:00:00 | | 2016-08-24 | 1,365,588 | 25.18 | 25.37 | 25.12 | 25.17 | 00:00:00 | | 2016-08-25 | 2,930,603 | 25.14 | 25.52 | 25.14 | 25.51 | 00:00:00 | | 2016-08-26 | 4,074,984 | 25.68 | 26.13 | 25.59 | 26.05 | 00:00:00 | | 2016-08-29 | 3,203,400 | 26.04 | 26.51 | 26.01 | 26.14 | 00:00:00 | | 2016-08-30 | 1,871,187 | 26.13 | 26.46 | 26.00 | 26.44 | 00:00:00 | | 2016-08-31 | 2,816,626 | 26.48 | 26.61 | 26.04 | 26.38 | 00:00:00 | | 2016-09-01 | 2,839,200 | 26.52 | 26.61 | 25.84 | 26.16 | 00:00:00 | | 2016-09-02 | 2,190,100 | 26.17 | 26.52 | 26.03 | 26.48 | 00:00:00 | | 2016-09-06 | 1,908,700 | 26.47 | 26.50 | 25.86 | 25.96 | 00:00:00 | | 2016-09-07 | 1,299,500 | 25.96 | 26.13 | 25.80 | 26.11 | 00:00:00 | | 2016-09-08 | 2,476,900 | 26.09 | 26.62 | 26.09 | 26.49 | 00:00:00 | | 2016-09-09 | 4,054,548 | 26.46 | 26.86 | 26.36 | 26.55 | 00:00:00 | | 2016-09-12 | 8,569,100 | 26.14 | 27.43 | 25.96 | 27.20 | 00:00:00 | | 2016-09-13 | 3,949,701 | 26.89 | 27.22 | 26.56 | 26.74 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
