|
 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 | | 2017-03-07 | 2,762,798 | 35.13 | 35.35 | 34.76 | 35.07 | 00:00:00 | | 2017-03-08 | 2,197,537 | 35.41 | 35.77 | 34.85 | 34.89 | 00:00:00 | | 2017-03-09 | 2,457,300 | 34.81 | 35.08 | 34.55 | 34.83 | 00:00:00 | | 2017-03-10 | 2,588,800 | 35.18 | 35.28 | 34.70 | 35.15 | 00:00:00 | | 2017-03-13 | 3,432,737 | 35.48 | 35.88 | 35.11 | 35.73 | 00:00:00 | | 2017-03-14 | 4,246,575 | 35.59 | 35.75 | 35.05 | 35.49 | 00:00:00 | | 2017-03-15 | 3,764,928 | 35.69 | 35.92 | 35.15 | 35.27 | 00:00:00 | | 2017-03-16 | 3,705,055 | 35.52 | 36.19 | 35.32 | 35.83 | 00:00:00 | | 2017-03-17 | 4,984,864 | 35.91 | 36.00 | 35.25 | 35.41 | 00:00:00 | | 2017-03-20 | 3,881,288 | 35.24 | 35.33 | 34.87 | 34.91 | 00:00:00 | | 2017-03-21 | 4,486,384 | 35.03 | 35.26 | 33.57 | 33.64 | 00:00:00 | | 2017-03-22 | 2,651,470 | 33.40 | 34.15 | 32.95 | 33.65 | 00:00:00 | | 2017-03-23 | 2,090,044 | 33.66 | 34.15 | 33.53 | 33.74 | 00:00:00 | | 2017-03-24 | 1,917,217 | 33.82 | 33.98 | 33.37 | 33.64 | 00:00:00 | | 2017-03-27 | 2,271,261 | 32.78 | 33.61 | 32.25 | 33.55 | 00:00:00 | | 2017-03-28 | 2,803,191 | 33.35 | 34.53 | 33.31 | 34.25 | 00:00:00 | | 2017-03-29 | 1,814,072 | 34.09 | 34.38 | 33.93 | 34.31 | 00:00:00 | | 2017-03-30 | 2,082,165 | 34.27 | 35.02 | 34.24 | 34.88 | 00:00:00 | | 2017-03-31 | 2,555,486 | 34.73 | 35.18 | 34.66 | 34.89 | 00:00:00 | | 2017-04-03 | 2,647,084 | 34.86 | 34.98 | 34.17 | 34.76 | 00:00:00 | | 2017-04-04 | 1,901,500 | 34.58 | 34.88 | 34.27 | 34.62 | 00:00:00 | | 2017-04-05 | 3,207,800 | 34.83 | 35.24 | 34.16 | 34.17 | 00:00:00 | | 2017-04-06 | 1,737,625 | 34.16 | 34.69 | 33.87 | 34.58 | 00:00:00 | | 2017-04-07 | 3,022,405 | 34.26 | 35.04 | 34.20 | 34.88 | 00:00:00 | | 2017-04-10 | 3,157,200 | 34.86 | 34.98 | 34.18 | 34.24 | 00:00:00 | | 2017-04-11 | 2,914,887 | 34.03 | 34.19 | 33.26 | 34.08 | 00:00:00 | | 2017-04-12 | 2,452,546 | 34.06 | 34.14 | 33.51 | 33.73 | 00:00:00 | | 2017-04-13 | 2,439,441 | 33.49 | 34.00 | 33.20 | 33.22 | 00:00:00 | | 2017-04-17 | 1,661,700 | 33.37 | 33.88 | 33.14 | 33.83 | 00:00:00 | | 2017-04-18 | 2,306,422 | 33.55 | 33.93 | 33.37 | 33.73 | 00:00:00 | | 2017-04-19 | 2,624,969 | 34.02 | 34.27 | 33.55 | 33.72 | 00:00:00 | | 2017-04-20 | 3,422,816 | 34.03 | 34.67 | 33.26 | 34.62 | 00:00:00 | | 2017-04-21 | 6,006,836 | 35.24 | 35.49 | 34.36 | 34.55 | 00:00:00 | | 2017-04-24 | 3,749,213 | 35.44 | 36.22 | 35.37 | 35.45 | 00:00:00 | | 2017-04-25 | 3,271,611 | 35.85 | 36.04 | 35.40 | 35.50 | 00:00:00 | | 2017-04-26 | 4,331,037 | 35.30 | 35.75 | 35.28 | 35.50 | 00:00:00 | | 2017-04-27 | 3,428,000 | 35.53 | 35.74 | 34.56 | 34.86 | 00:00:00 | | 2017-04-28 | 2,924,765 | 34.86 | 34.96 | 34.45 | 34.55 | 00:00:00 | | 2017-05-01 | 2,578,700 | 34.68 | 34.92 | 34.49 | 34.83 | 00:00:00 | | 2017-05-02 | 2,454,200 | 34.96 | 34.96 | 34.65 | 34.81 | 00:00:00 | | 2017-05-03 | 6,071,606 | 34.67 | 36.04 | 34.50 | 36.03 | 00:00:00 | | 2017-05-04 | 3,117,722 | 36.25 | 36.58 | 35.69 | 35.92 | 00:00:00 | | 2017-05-05 | 1,904,998 | 36.04 | 36.18 | 35.48 | 35.80 | 00:00:00 | | 2017-05-08 | 2,881,291 | 35.80 | 35.99 | 35.57 | 35.69 | 00:00:00 | | 2017-05-09 | 2,359,300 | 35.76 | 36.12 | 35.54 | 35.63 | 00:00:00 | | 2017-05-10 | 2,875,000 | 35.52 | 35.64 | 35.08 | 35.28 | 00:00:00 | | 2017-05-11 | 2,296,664 | 35.04 | 35.20 | 34.29 | 34.88 | 00:00:00 | | 2017-05-12 | 2,395,462 | 34.63 | 34.72 | 34.10 | 34.38 | 00:00:00 | | 2017-05-15 | 1,960,142 | 34.56 | 35.00 | 34.49 | 34.98 | 00:00:00 | | 2017-05-16 | 2,091,586 | 35.17 | 35.32 | 34.69 | 35.28 | 00:00:00 | | 2017-05-17 | 2,951,205 | 34.38 | 34.67 | 33.06 | 33.40 | 00:00:00 | | 2017-05-18 | 4,010,030 | 33.34 | 33.77 | 33.27 | 33.39 | 00:00:00 | | 2017-05-19 | 4,045,022 | 33.53 | 34.46 | 33.34 | 34.05 | 00:00:00 | | 2017-05-22 | 1,379,445 | 34.25 | 34.50 | 34.03 | 34.36 | 00:00:00 | | 2017-05-23 | 1,877,209 | 34.41 | 34.93 | 33.98 | 34.73 | 00:00:00 | | 2017-05-24 | 1,500,171 | 34.73 | 34.73 | 34.29 | 34.60 | 00:00:00 | | 2017-05-25 | 2,178,163 | 34.80 | 35.56 | 34.62 | 35.19 | 00:00:00 | | 2017-05-26 | 1,453,148 | 35.07 | 35.21 | 34.85 | 35.08 | 00:00:00 | | 2017-05-30 | 1,677,472 | 34.93 | 34.99 | 34.55 | 34.74 | 00:00:00 | | 2017-05-31 | 2,062,147 | 34.76 | 34.95 | 34.00 | 34.61 | 00:00:00 | | 2017-06-01 | 2,613,283 | 34.85 | 35.27 | 34.42 | 34.92 | 00:00:00 | | 2017-06-02 | 2,430,476 | 34.48 | 34.71 | 34.17 | 34.58 | 00:00:00 | | 2017-06-05 | 2,064,428 | 34.70 | 35.40 | 34.61 | 35.17 | 00:00:00 | | 2017-06-06 | 1,565,037 | 34.75 | 35.21 | 34.59 | 35.02 | 00:00:00 | | 2017-06-07 | 1,671,552 | 35.25 | 35.74 | 35.02 | 35.25 | 00:00:00 | | 2017-06-08 | 2,833,175 | 35.33 | 36.60 | 35.22 | 36.23 | 00:00:00 | | 2017-06-09 | 3,845,579 | 36.66 | 37.43 | 36.64 | 36.94 | 00:00:00 | | 2017-06-12 | 3,034,546 | 37.12 | 37.58 | 36.50 | 37.06 | 00:00:00 | | 2017-06-13 | 1,692,768 | 37.26 | 37.45 | 37.04 | 37.24 | 00:00:00 | | 2017-06-14 | 2,670,613 | 36.96 | 37.48 | 36.56 | 37.38 | 00:00:00 | | 2017-06-15 | 1,656,273 | 37.10 | 37.66 | 37.05 | 37.25 | 00:00:00 | | 2017-06-16 | 3,127,926 | 37.23 | 37.45 | 36.98 | 37.05 | 00:00:00 | | 2017-06-19 | 1,723,534 | 37.36 | 37.65 | 37.23 | 37.62 | 00:00:00 | | 2017-06-20 | 1,721,578 | 37.54 | 37.54 | 37.03 | 37.05 | 00:00:00 | | 2017-06-21 | 1,387,429 | 37.21 | 37.24 | 36.69 | 36.82 | 00:00:00 | | 2017-06-22 | 1,383,054 | 36.69 | 36.80 | 36.44 | 36.49 | 00:00:00 | | 2017-06-23 | 2,176,407 | 36.64 | 36.64 | 36.17 | 36.24 | 00:00:00 | | 2017-06-26 | 2,341,866 | 36.30 | 36.76 | 36.09 | 36.69 | 00:00:00 | | 2017-06-27 | 2,322,146 | 36.83 | 37.53 | 36.66 | 37.22 | 00:00:00 | | 2017-06-28 | 2,143,400 | 37.52 | 37.95 | 37.44 | 37.69 | 00:00:00 | | 2017-06-29 | 2,267,982 | 38.34 | 38.52 | 37.35 | 37.68 | 00:00:00 | | 2017-06-30 | 2,719,731 | 38.15 | 38.48 | 37.81 | 38.03 | 00:00:00 | | 2017-07-03 | 1,254,696 | 38.28 | 38.57 | 38.13 | 38.45 | 00:00:00 | | 2017-07-05 | 2,976,300 | 38.60 | 39.15 | 38.47 | 38.70 | 00:00:00 | | 2017-07-06 | 1,852,456 | 38.58 | 38.95 | 38.13 | 38.51 | 00:00:00 | | 2017-07-07 | 2,102,871 | 38.71 | 38.89 | 38.38 | 38.69 | 00:00:00 | | 2017-07-10 | 2,327,543 | 38.52 | 38.76 | 38.23 | 38.68 | 00:00:00 | | 2017-07-11 | 2,658,888 | 38.74 | 38.74 | 38.17 | 38.50 | 00:00:00 | | 2017-07-12 | 2,059,586 | 38.43 | 38.94 | 38.26 | 38.85 | 00:00:00 | | 2017-07-13 | 2,412,553 | 38.96 | 39.49 | 38.85 | 39.41 | 00:00:00 | | 2017-07-14 | 2,467,369 | 38.97 | 39.58 | 38.85 | 39.50 | 00:00:00 | | 2017-07-17 | 1,626,632 | 39.50 | 39.70 | 39.18 | 39.52 | 00:00:00 | | 2017-07-18 | 4,181,784 | 39.38 | 40.16 | 39.38 | 40.07 | 00:00:00 | | 2017-07-19 | 3,201,962 | 40.22 | 40.40 | 39.48 | 39.67 | 00:00:00 | | 2017-07-20 | 3,347,609 | 39.77 | 39.88 | 39.42 | 39.60 | 00:00:00 | | 2017-07-21 | 5,805,259 | 40.87 | 41.83 | 40.70 | 41.63 | 00:00:00 | | 2017-07-24 | 2,314,861 | 41.91 | 41.97 | 41.38 | 41.48 | 00:00:00 | | 2017-07-25 | 2,276,584 | 41.99 | 42.19 | 41.77 | 41.92 | 00:00:00 | | 2017-07-26 | 3,170,586 | 41.94 | 41.97 | 40.98 | 41.11 | 00:00:00 | | 2017-07-27 | 2,469,880 | 41.23 | 41.34 | 40.47 | 40.72 | 00:00:00 | | 2017-07-28 | 1,496,988 | 40.69 | 41.09 | 40.50 | 41.02 | 00:00:00 | | 2017-07-31 | 1,549,045 | 41.14 | 41.18 | 40.94 | 41.00 | 00:00:00 | | 2017-08-01 | 2,765,596 | 41.22 | 41.24 | 40.84 | 41.16 | 00:00:00 | | 2017-08-02 | 1,994,443 | 41.10 | 41.20 | 40.62 | 41.09 | 00:00:00 | | 2017-08-03 | 1,530,235 | 40.98 | 41.25 | 40.91 | 41.04 | 00:00:00 | | 2017-08-04 | 1,183,915 | 41.31 | 41.61 | 41.16 | 41.21 | 00:00:00 | | 2017-08-07 | 1,669,533 | 41.22 | 41.27 | 40.96 | 41.11 | 00:00:00 | | 2017-08-08 | 1,670,125 | 41.01 | 41.97 | 41.01 | 41.23 | 00:00:00 | | 2017-08-09 | 1,083,982 | 40.85 | 41.17 | 40.56 | 41.15 | 00:00:00 | | 2017-08-10 | 1,900,880 | 40.87 | 40.92 | 40.12 | 40.15 | 00:00:00 | | 2017-08-11 | 1,180,786 | 40.31 | 40.45 | 39.87 | 40.07 | 00:00:00 | | 2017-08-14 | 2,457,318 | 40.57 | 40.86 | 40.19 | 40.51 | 00:00:00 | | 2017-08-15 | 3,194,641 | 40.90 | 41.36 | 39.81 | 40.34 | 00:00:00 | | 2017-08-16 | 1,445,711 | 40.58 | 40.77 | 40.16 | 40.42 | 00:00:00 | | 2017-08-17 | 2,311,052 | 40.26 | 40.35 | 39.59 | 39.61 | 00:00:00 | | 2017-08-18 | 3,048,052 | 39.49 | 39.81 | 39.12 | 39.72 | 00:00:00 | | 2017-08-21 | 2,048,142 | 39.67 | 39.87 | 39.32 | 39.84 | 00:00:00 | | 2017-08-22 | 2,236,947 | 39.95 | 40.82 | 39.89 | 40.64 | 00:00:00 | | 2017-08-23 | 1,735,662 | 40.28 | 40.75 | 40.16 | 40.59 | 00:00:00 | | 2017-08-24 | 2,844,909 | 40.73 | 41.08 | 40.54 | 40.94 | 00:00:00 | | 2017-08-25 | 2,514,084 | 41.03 | 41.37 | 40.93 | 41.07 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
