|
 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 | | 2017-08-25 | 2,514,084 | 41.03 | 41.37 | 40.93 | 41.07 | 00:00:00 | | 2017-08-28 | 2,744,023 | 41.17 | 41.36 | 40.85 | 41.03 | 00:00:00 | | 2017-08-29 | 1,747,827 | 40.46 | 40.70 | 40.23 | 40.67 | 00:00:00 | | 2017-08-30 | 1,167,237 | 40.63 | 41.04 | 40.57 | 40.91 | 00:00:00 | | 2017-08-31 | 2,275,956 | 41.01 | 41.15 | 40.70 | 41.01 | 00:00:00 | | 2017-09-01 | 2,693,828 | 41.09 | 41.20 | 40.79 | 40.99 | 00:00:00 | | 2017-09-05 | 2,573,795 | 40.62 | 40.75 | 39.80 | 39.94 | 00:00:00 | | 2017-09-06 | 1,914,339 | 40.17 | 40.39 | 39.90 | 40.12 | 00:00:00 | | 2017-09-07 | 2,208,902 | 40.20 | 40.20 | 39.33 | 39.49 | 00:00:00 | | 2017-09-08 | 2,310,756 | 39.51 | 40.20 | 39.37 | 39.66 | 00:00:00 | | 2017-09-11 | 1,626,381 | 39.83 | 40.63 | 39.83 | 40.44 | 00:00:00 | | 2017-09-12 | 1,463,945 | 40.63 | 40.92 | 40.42 | 40.75 | 00:00:00 | | 2017-09-13 | 1,974,492 | 40.60 | 40.67 | 40.17 | 40.67 | 00:00:00 | | 2017-09-14 | 1,575,935 | 40.53 | 41.17 | 40.53 | 40.72 | 00:00:00 | | 2017-09-15 | 3,502,783 | 40.73 | 41.47 | 40.55 | 41.06 | 00:00:00 | | 2017-09-18 | 3,847,386 | 41.50 | 41.89 | 41.37 | 41.46 | 00:00:00 | | 2017-09-19 | 2,834,545 | 41.62 | 42.19 | 41.46 | 41.70 | 00:00:00 | | 2017-09-20 | 2,720,393 | 41.75 | 41.95 | 41.37 | 41.78 | 00:00:00 | | 2017-09-21 | 1,463,088 | 41.80 | 41.88 | 41.42 | 41.78 | 00:00:00 | | 2017-09-22 | 1,514,007 | 41.68 | 41.88 | 41.46 | 41.82 | 00:00:00 | | 2017-09-25 | 1,786,529 | 41.62 | 41.90 | 41.50 | 41.66 | 00:00:00 | | 2017-09-26 | 1,451,836 | 41.81 | 42.06 | 41.64 | 41.90 | 00:00:00 | | 2017-09-27 | 2,059,174 | 42.50 | 43.32 | 42.43 | 43.16 | 00:00:00 | | 2017-09-28 | 1,221,864 | 43.17 | 43.32 | 42.90 | 43.20 | 00:00:00 | | 2017-09-29 | 2,141,608 | 43.10 | 43.67 | 42.97 | 43.61 | 00:00:00 | | 2017-10-02 | 1,821,720 | 43.76 | 43.80 | 43.40 | 43.66 | 00:00:00 | | 2017-10-03 | 1,845,589 | 43.79 | 44.49 | 43.67 | 44.38 | 00:00:00 | | 2017-10-04 | 1,739,205 | 44.34 | 44.58 | 44.17 | 44.25 | 00:00:00 | | 2017-10-05 | 2,218,989 | 44.48 | 45.22 | 44.22 | 45.01 | 00:00:00 | | 2017-10-06 | 5,710,333 | 45.33 | 45.70 | 43.28 | 43.95 | 00:00:00 | | 2017-10-09 | 2,946,696 | 44.46 | 44.63 | 44.04 | 44.43 | 00:00:00 | | 2017-10-10 | 1,968,478 | 44.43 | 44.46 | 43.88 | 43.99 | 00:00:00 | | 2017-10-11 | 1,877,194 | 43.89 | 44.33 | 43.61 | 44.24 | 00:00:00 | | 2017-10-12 | 1,426,199 | 44.38 | 44.50 | 43.92 | 43.98 | 00:00:00 | | 2017-10-13 | 1,756,787 | 43.81 | 43.93 | 43.38 | 43.86 | 00:00:00 | | 2017-10-16 | 2,922,005 | 43.79 | 44.62 | 43.78 | 44.49 | 00:00:00 | | 2017-10-17 | 1,809,084 | 44.63 | 44.96 | 43.67 | 43.78 | 00:00:00 | | 2017-10-18 | 1,296,242 | 44.01 | 44.13 | 43.80 | 43.92 | 00:00:00 | | 2017-10-19 | 2,152,490 | 43.65 | 43.86 | 43.28 | 43.69 | 00:00:00 | | 2017-10-20 | 5,425,158 | 43.05 | 43.73 | 42.55 | 43.20 | 00:00:00 | | 2017-10-23 | 2,989,437 | 43.38 | 43.68 | 42.64 | 42.75 | 00:00:00 | | 2017-10-24 | 3,174,378 | 43.10 | 43.75 | 42.95 | 43.62 | 00:00:00 | | 2017-10-25 | 2,314,294 | 44.04 | 44.22 | 42.96 | 43.42 | 00:00:00 | | 2017-10-26 | 1,894,664 | 43.48 | 44.08 | 43.28 | 43.64 | 00:00:00 | | 2017-10-27 | 1,814,223 | 43.57 | 43.61 | 43.00 | 43.29 | 00:00:00 | | 2017-10-30 | 1,619,900 | 43.03 | 43.66 | 43.00 | 43.47 | 00:00:00 | | 2017-10-31 | 2,235,825 | 43.37 | 44.25 | 43.37 | 43.59 | 00:00:00 | | 2017-11-01 | 1,699,866 | 43.88 | 44.39 | 43.40 | 43.54 | 00:00:00 | | 2017-11-02 | 1,775,744 | 43.43 | 44.62 | 43.22 | 44.45 | 00:00:00 | | 2017-11-03 | 1,247,479 | 44.34 | 44.34 | 43.80 | 44.02 | 00:00:00 | | 2017-11-06 | 1,029,900 | 43.94 | 44.25 | 43.61 | 44.10 | 00:00:00 | | 2017-11-07 | 1,240,254 | 44.06 | 44.50 | 43.43 | 43.62 | 00:00:00 | | 2017-11-08 | 1,838,961 | 43.59 | 43.67 | 43.19 | 43.48 | 00:00:00 | | 2017-11-09 | 1,392,921 | 43.18 | 43.41 | 42.56 | 43.08 | 00:00:00 | | 2017-11-10 | 1,590,614 | 43.12 | 43.35 | 42.86 | 42.92 | 00:00:00 | | 2017-11-13 | 1,864,434 | 42.72 | 43.63 | 42.62 | 43.60 | 00:00:00 | | 2017-11-14 | 1,519,408 | 43.39 | 44.07 | 43.15 | 43.87 | 00:00:00 | | 2017-11-15 | 1,483,921 | 43.47 | 44.14 | 43.21 | 43.76 | 00:00:00 | | 2017-11-16 | 1,239,431 | 43.93 | 44.09 | 43.76 | 44.02 | 00:00:00 | | 2017-11-17 | 1,428,023 | 43.76 | 44.32 | 43.75 | 44.18 | 00:00:00 | | 2017-11-20 | 1,292,827 | 44.23 | 44.62 | 44.01 | 44.45 | 00:00:00 | | 2017-11-21 | 1,724,799 | 44.55 | 45.18 | 44.53 | 44.90 | 00:00:00 | | 2017-11-22 | 1,512,185 | 45.00 | 45.13 | 44.63 | 44.74 | 00:00:00 | | 2017-11-24 | 676,968 | 45.04 | 45.10 | 44.76 | 44.87 | 00:00:00 | | 2017-11-27 | 1,929,971 | 44.81 | 45.33 | 44.81 | 45.13 | 00:00:00 | | 2017-11-28 | 3,464,332 | 45.22 | 46.42 | 44.72 | 46.31 | 00:00:00 | | 2017-11-29 | 3,859,878 | 46.87 | 47.99 | 46.70 | 47.78 | 00:00:00 | | 2017-11-30 | 3,374,693 | 48.12 | 48.72 | 47.81 | 48.14 | 00:00:00 | | 2017-12-01 | 2,919,341 | 48.40 | 48.94 | 47.26 | 48.89 | 00:00:00 | | 2017-12-04 | 3,952,821 | 49.74 | 50.90 | 49.70 | 50.54 | 00:00:00 | | 2017-12-05 | 2,426,209 | 50.69 | 50.69 | 49.81 | 49.92 | 00:00:00 | | 2017-12-06 | 2,929,993 | 49.77 | 50.06 | 49.27 | 49.40 | 00:00:00 | | 2017-12-07 | 1,974,194 | 49.28 | 50.13 | 49.07 | 49.84 | 00:00:00 | | 2017-12-08 | 1,586,754 | 50.10 | 50.47 | 49.45 | 50.38 | 00:00:00 | | 2017-12-11 | 1,599,035 | 50.28 | 50.50 | 49.47 | 49.64 | 00:00:00 | | 2017-12-12 | 2,596,631 | 49.73 | 50.29 | 49.58 | 49.84 | 00:00:00 | | 2017-12-13 | 3,877,484 | 49.66 | 49.76 | 48.66 | 48.70 | 00:00:00 | | 2017-12-14 | 3,272,677 | 49.17 | 49.38 | 47.95 | 48.43 | 00:00:00 | | 2017-12-15 | 4,564,044 | 48.57 | 49.94 | 48.40 | 49.88 | 00:00:00 | | 2017-12-18 | 2,644,188 | 50.36 | 51.04 | 49.51 | 49.78 | 00:00:00 | | 2017-12-19 | 2,085,297 | 50.06 | 50.45 | 49.55 | 49.57 | 00:00:00 | | 2017-12-20 | 1,558,816 | 49.64 | 49.95 | 49.16 | 49.54 | 00:00:00 | | 2017-12-21 | 2,480,941 | 49.88 | 50.73 | 49.77 | 49.96 | 00:00:00 | | 2017-12-22 | 1,069,756 | 50.07 | 50.14 | 49.37 | 49.71 | 00:00:00 | | 2017-12-26 | 937,883 | 49.66 | 49.88 | 49.28 | 49.50 | 00:00:00 | | 2017-12-27 | 1,038,386 | 49.50 | 49.62 | 49.20 | 49.49 | 00:00:00 | | 2017-12-28 | 870,984 | 49.58 | 49.73 | 49.31 | 49.68 | 00:00:00 | | 2017-12-29 | 1,577,971 | 49.71 | 49.93 | 49.44 | 49.57 | 00:00:00 | | 2018-01-02 | 2,032,968 | 50.16 | 50.16 | 49.41 | 49.82 | 00:00:00 | | 2018-01-03 | 3,123,461 | 50.75 | 51.21 | 50.25 | 50.62 | 00:00:00 | | 2018-01-04 | 2,810,828 | 51.01 | 52.19 | 51.01 | 51.30 | 00:00:00 | | 2018-01-05 | 2,098,764 | 51.46 | 51.72 | 50.96 | 51.47 | 00:00:00 | | 2018-01-08 | 1,568,282 | 51.48 | 51.95 | 51.38 | 51.77 | 00:00:00 | | 2018-01-09 | 1,732,614 | 51.95 | 52.80 | 51.79 | 52.47 | 00:00:00 | | 2018-01-10 | 2,061,006 | 52.57 | 53.65 | 52.52 | 52.69 | 00:00:00 | | 2018-01-11 | 1,517,965 | 53.00 | 53.15 | 52.28 | 52.96 | 00:00:00 | | 2018-01-12 | 1,664,331 | 53.35 | 54.00 | 53.11 | 53.94 | 00:00:00 | | 2018-01-16 | 1,814,830 | 54.41 | 54.97 | 53.38 | 53.67 | 00:00:00 | | 2018-01-17 | 1,439,743 | 53.96 | 54.23 | 53.28 | 54.00 | 00:00:00 | | 2018-01-18 | 2,550,125 | 54.15 | 54.19 | 53.59 | 53.65 | 00:00:00 | | 2018-01-19 | 2,170,588 | 53.76 | 54.29 | 53.65 | 54.28 | 00:00:00 | | 2018-01-22 | 1,680,526 | 54.15 | 55.01 | 53.95 | 54.98 | 00:00:00 | | 2018-01-23 | 2,940,009 | 55.09 | 56.00 | 54.53 | 54.96 | 00:00:00 | | 2018-01-24 | 2,152,378 | 55.32 | 55.51 | 54.26 | 55.19 | 00:00:00 | | 2018-01-25 | 4,212,627 | 54.88 | 55.36 | 53.66 | 54.21 | 00:00:00 | | 2018-01-26 | 4,412,143 | 52.30 | 53.60 | 51.51 | 53.49 | 00:00:00 | | 2018-01-29 | 3,478,773 | 53.57 | 54.07 | 52.51 | 52.62 | 00:00:00 | | 2018-01-30 | 2,028,934 | 52.55 | 53.00 | 52.17 | 52.35 | 00:00:00 | | 2018-01-31 | 2,202,164 | 52.50 | 53.19 | 52.27 | 52.70 | 00:00:00 | | 2018-02-01 | 2,779,460 | 52.38 | 54.16 | 52.36 | 54.10 | 00:00:00 | | 2018-02-02 | 2,104,350 | 53.85 | 54.31 | 52.39 | 52.57 | 00:00:00 | | 2018-02-05 | 3,111,211 | 51.80 | 53.29 | 49.87 | 50.35 | 00:00:00 | | 2018-02-06 | 5,954,534 | 48.86 | 52.67 | 48.25 | 52.28 | 00:00:00 | | 2018-02-07 | 2,618,220 | 51.98 | 52.64 | 51.42 | 51.55 | 00:00:00 | | 2018-02-08 | 3,267,208 | 51.65 | 51.66 | 48.47 | 48.48 | 00:00:00 | | 2018-02-09 | 4,514,051 | 49.17 | 49.95 | 47.36 | 49.47 | 00:00:00 | | 2018-02-12 | 2,745,724 | 49.93 | 50.77 | 49.39 | 50.20 | 00:00:00 | | 2018-02-13 | 2,010,584 | 49.97 | 50.21 | 49.52 | 50.05 | 00:00:00 | | 2018-02-14 | 1,983,051 | 49.78 | 51.73 | 49.70 | 51.53 | 00:00:00 | | 2018-02-15 | 2,855,038 | 51.97 | 52.16 | 50.87 | 51.73 | 00:00:00 | | 2018-02-16 | 1,835,857 | 51.49 | 52.19 | 50.84 | 51.81 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
