TR4DER - E*TRADE Financial [ETFC] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2016-09-13	3,949,701	26.89	27.22	26.56	26.74	00:00:00
2016-09-14	8,909,667	26.34	27.61	26.34	27.24	00:00:00
2016-09-15	6,143,165	27.28	28.59	27.15	28.32	00:00:00
2016-09-16	4,645,168	28.00	28.41	27.89	28.13	00:00:00
2016-09-19	3,142,767	28.82	28.94	28.29	28.49	00:00:00
2016-09-20	3,372,840	28.70	28.75	28.09	28.19	00:00:00
2016-09-21	4,995,446	28.35	28.65	28.05	28.50	00:00:00
2016-09-22	5,831,180	28.90	28.93	28.42	28.50	00:00:00
2016-09-23	2,624,051	28.42	28.70	28.26	28.40	00:00:00
2016-09-26	2,703,661	27.95	28.26	27.80	27.89	00:00:00
2016-09-27	2,235,800	27.72	28.15	27.53	28.10	00:00:00
2016-09-28	1,962,800	28.35	28.43	27.98	28.40	00:00:00
2016-09-29	4,648,690	28.38	28.90	28.11	28.42	00:00:00
2016-09-30	5,359,564	28.63	29.36	28.63	29.12	00:00:00
2016-10-03	3,173,200	28.94	29.20	28.80	28.98	00:00:00
2016-10-04	2,287,686	29.11	29.42	29.02	29.10	00:00:00
2016-10-05	3,304,992	29.24	29.81	29.22	29.65	00:00:00
2016-10-06	1,392,600	29.75	29.83	29.44	29.65	00:00:00
2016-10-07	2,833,100	29.63	29.69	29.28	29.56	00:00:00
2016-10-10	2,135,467	29.85	29.92	29.38	29.41	00:00:00
2016-10-11	4,227,743	29.30	29.53	28.73	28.93	00:00:00
2016-10-12	2,203,552	28.91	28.98	28.64	28.71	00:00:00
2016-10-13	4,157,832	28.14	28.23	27.74	28.12	00:00:00
2016-10-14	2,268,074	28.51	28.79	28.38	28.51	00:00:00
2016-10-17	3,947,400	28.49	28.61	27.99	28.13	00:00:00
2016-10-18	2,237,700	28.56	28.69	28.33	28.42	00:00:00
2016-10-19	2,155,700	28.54	28.71	28.34	28.48	00:00:00
2016-10-20	4,184,634	28.48	28.62	28.02	28.20	00:00:00
2016-10-21	8,710,612	29.73	29.97	28.69	29.50	00:00:00
2016-10-24	7,192,200	29.60	29.63	28.75	28.86	00:00:00
2016-10-25	3,894,100	28.88	28.97	28.07	28.09	00:00:00
2016-10-26	2,761,100	28.01	28.43	27.87	28.38	00:00:00
2016-10-27	5,777,865	28.62	28.82	28.29	28.52	00:00:00
2016-10-28	3,707,527	28.62	28.78	28.05	28.31	00:00:00
2016-10-31	2,780,000	28.46	28.54	28.13	28.16	00:00:00
2016-11-01	2,904,000	28.24	28.49	27.75	28.10	00:00:00
2016-11-02	3,169,800	28.01	28.11	27.44	27.51	00:00:00
2016-11-03	2,390,511	27.59	27.98	27.47	27.58	00:00:00
2016-11-04	2,365,830	27.58	28.04	27.34	27.63	00:00:00
2016-11-07	3,270,300	28.37	28.60	28.27	28.53	00:00:00
2016-11-08	2,246,700	28.49	28.71	28.19	28.65	00:00:00
2016-11-09	7,177,432	28.94	30.48	28.94	30.01	00:00:00
2016-11-10	5,909,131	30.63	31.81	30.39	31.58	00:00:00
2016-11-11	5,491,600	31.45	32.49	31.33	32.45	00:00:00
2016-11-14	5,214,399	32.74	33.37	32.44	33.08	00:00:00
2016-11-15	2,920,806	32.84	33.56	32.51	33.56	00:00:00
2016-11-16	2,690,232	33.13	33.59	33.02	33.27	00:00:00
2016-11-17	3,490,900	33.26	34.14	32.97	34.11	00:00:00
2016-11-18	2,841,974	34.19	34.47	34.00	34.06	00:00:00
2016-11-21	2,873,000	34.16	34.32	33.76	33.79	00:00:00
2016-11-22	2,695,457	33.77	34.21	33.68	34.20	00:00:00
2016-11-23	2,786,940	34.39	34.66	33.95	34.57	00:00:00
2016-11-25	766,416	34.59	34.67	34.29	34.67	00:00:00
2016-11-28	2,303,061	34.33	34.56	33.77	33.89	00:00:00
2016-11-29	1,783,100	34.08	34.35	33.82	34.07	00:00:00
2016-11-30	2,941,000	34.49	34.89	34.45	34.51	00:00:00
2016-12-01	2,826,376	34.85	35.39	34.65	35.30	00:00:00
2016-12-02	2,063,528	35.11	35.11	34.42	34.93	00:00:00
2016-12-05	3,202,227	35.32	35.85	35.00	35.21	00:00:00
2016-12-06	2,296,822	35.33	35.62	34.91	35.52	00:00:00
2016-12-07	2,366,207	35.51	35.75	35.04	35.50	00:00:00
2016-12-08	4,423,064	35.56	36.04	35.34	35.44	00:00:00
2016-12-09	2,507,223	35.46	35.74	35.16	35.64	00:00:00
2016-12-12	1,940,939	35.57	35.69	34.79	34.93	00:00:00
2016-12-13	2,576,758	35.11	35.26	34.38	34.92	00:00:00
2016-12-14	5,198,926	34.73	35.83	34.58	34.92	00:00:00
2016-12-15	3,139,407	35.22	35.87	35.11	35.28	00:00:00
2016-12-16	3,462,389	35.30	35.41	34.45	34.56	00:00:00
2016-12-19	2,173,400	34.86	34.93	34.39	34.79	00:00:00
2016-12-20	2,755,527	35.03	35.37	34.75	35.18	00:00:00
2016-12-21	1,849,194	35.21	35.26	34.89	35.07	00:00:00
2016-12-22	1,873,310	35.03	35.14	34.75	34.90	00:00:00
2016-12-23	1,669,219	34.93	35.43	34.73	35.43	00:00:00
2016-12-27	1,306,896	35.50	35.64	35.40	35.58	00:00:00
2016-12-28	1,581,001	35.60	35.66	34.82	34.84	00:00:00
2016-12-29	1,661,971	34.80	34.98	34.24	34.59	00:00:00
2016-12-30	1,587,366	34.75	34.86	34.45	34.65	00:00:00
2017-01-03	2,849,710	35.51	35.67	34.81	35.22	00:00:00
2017-01-04	2,539,532	35.41	36.29	35.25	35.98	00:00:00
2017-01-05	6,307,494	35.91	36.76	35.74	36.71	00:00:00
2017-01-06	4,529,000	36.79	37.00	36.35	36.56	00:00:00
2017-01-09	2,133,500	36.39	36.72	35.97	36.46	00:00:00
2017-01-10	3,081,800	36.84	37.24	36.51	36.79	00:00:00
2017-01-11	3,494,400	36.79	36.99	36.58	36.93	00:00:00
2017-01-12	1,936,764	36.71	36.79	36.02	36.72	00:00:00
2017-01-13	1,789,170	36.72	37.39	36.72	36.93	00:00:00
2017-01-17	2,777,602	36.64	36.84	35.69	35.77	00:00:00
2017-01-18	2,927,900	35.90	36.42	35.24	36.37	00:00:00
2017-01-19	3,387,200	36.45	36.61	36.12	36.24	00:00:00
2017-01-20	2,967,898	36.31	36.62	36.22	36.39	00:00:00
2017-01-23	1,444,700	36.20	36.42	35.83	36.23	00:00:00
2017-01-24	1,781,297	36.37	37.00	36.23	36.72	00:00:00
2017-01-25	2,473,235	37.24	37.33	36.74	36.99	00:00:00
2017-01-26	3,369,239	37.09	37.58	37.00	37.41	00:00:00
2017-01-27	5,631,233	37.99	38.61	37.73	38.27	00:00:00
2017-01-30	2,684,193	38.05	38.06	37.22	37.95	00:00:00
2017-01-31	3,367,670	37.72	37.90	37.08	37.45	00:00:00
2017-02-01	4,089,254	37.82	38.29	37.38	37.58	00:00:00
2017-02-02	16,449,800	35.42	35.77	33.33	34.25	00:00:00
2017-02-03	6,646,700	35.03	35.29	34.65	34.77	00:00:00
2017-02-06	2,759,026	34.51	35.03	34.36	34.80	00:00:00
2017-02-07	3,904,608	34.97	35.51	34.89	35.30	00:00:00
2017-02-08	2,755,000	35.15	35.15	34.58	35.06	00:00:00
2017-02-09	3,198,700	35.24	36.07	35.22	35.80	00:00:00
2017-02-10	3,706,159	35.99	36.07	35.40	35.56	00:00:00
2017-02-13	3,407,087	35.90	36.49	35.81	36.16	00:00:00
2017-02-14	2,556,784	35.89	36.93	35.89	36.88	00:00:00
2017-02-15	3,011,530	37.08	37.67	36.88	37.51	00:00:00
2017-02-16	2,469,542	37.48	37.51	36.98	37.17	00:00:00
2017-02-17	1,381,266	36.94	37.24	36.75	37.17	00:00:00
2017-02-21	2,140,943	37.39	37.72	37.17	37.29	00:00:00
2017-02-22	2,819,400	37.01	37.57	36.95	37.36	00:00:00
2017-02-23	2,595,100	37.42	37.45	36.85	37.06	00:00:00
2017-02-24	2,560,319	36.72	36.95	36.51	36.79	00:00:00
2017-02-27	2,254,674	36.80	37.23	36.66	37.20	00:00:00
2017-02-28	14,886,250	34.74	35.60	33.72	34.51	00:00:00
2017-03-01	7,955,535	35.05	36.54	35.04	36.20	00:00:00
2017-03-02	5,286,585	36.26	36.29	34.94	35.03	00:00:00
2017-03-03	3,394,204	34.79	35.74	34.72	35.48	00:00:00
2017-03-06	2,879,111	35.07	35.29	34.84	35.20	00:00:00
2017-03-07	2,762,798	35.13	35.35	34.76	35.07	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>