|
 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 | | 2018-02-16 | 1,835,857 | 51.49 | 52.19 | 50.84 | 51.81 | 00:00:00 | | 2018-02-20 | 2,169,911 | 51.70 | 52.46 | 51.14 | 52.01 | 00:00:00 | | 2018-02-21 | 2,090,194 | 52.30 | 52.67 | 51.73 | 51.76 | 00:00:00 | | 2018-02-22 | 2,278,026 | 51.92 | 52.50 | 50.64 | 50.74 | 00:00:00 | | 2018-02-23 | 2,963,554 | 51.09 | 51.39 | 50.44 | 51.38 | 00:00:00 | | 2018-02-26 | 3,480,167 | 51.58 | 51.97 | 50.96 | 51.96 | 00:00:00 | | 2018-02-27 | 5,640,464 | 52.32 | 54.72 | 52.12 | 53.11 | 00:00:00 | | 2018-02-28 | 3,220,423 | 53.40 | 54.00 | 52.21 | 52.23 | 00:00:00 | | 2018-03-01 | 3,014,118 | 52.24 | 52.88 | 50.75 | 51.19 | 00:00:00 | | 2018-03-02 | 1,984,921 | 50.91 | 51.64 | 50.36 | 51.52 | 00:00:00 | | 2018-03-05 | 2,161,057 | 51.04 | 53.12 | 50.77 | 52.62 | 00:00:00 | | 2018-03-06 | 3,379,913 | 53.32 | 54.78 | 52.89 | 54.40 | 00:00:00 | | 2018-03-07 | 2,644,578 | 53.68 | 55.15 | 53.54 | 54.91 | 00:00:00 | | 2018-03-08 | 2,343,872 | 55.21 | 55.42 | 54.31 | 55.17 | 00:00:00 | | 2018-03-09 | 2,746,465 | 55.55 | 57.27 | 55.49 | 57.24 | 00:00:00 | | 2018-03-12 | 3,078,831 | 58.15 | 58.45 | 57.45 | 57.88 | 00:00:00 | | 2018-03-13 | 2,001,482 | 58.06 | 58.26 | 56.81 | 56.99 | 00:00:00 | | 2018-03-14 | 3,965,193 | 56.23 | 57.73 | 55.68 | 57.16 | 00:00:00 | | 2018-03-15 | 3,179,810 | 57.46 | 57.46 | 56.24 | 56.74 | 00:00:00 | | 2018-03-16 | 2,763,474 | 56.84 | 57.75 | 56.55 | 57.29 | 00:00:00 | | 2018-03-19 | 1,733,672 | 57.20 | 57.64 | 55.62 | 56.49 | 00:00:00 | | 2018-03-20 | 1,871,277 | 56.98 | 57.43 | 56.74 | 57.16 | 00:00:00 | | 2018-03-21 | 2,003,156 | 57.16 | 58.49 | 57.06 | 57.61 | 00:00:00 | | 2018-03-22 | 3,205,658 | 56.66 | 56.98 | 54.70 | 54.97 | 00:00:00 | | 2018-03-23 | 2,759,616 | 55.07 | 55.37 | 52.99 | 53.09 | 00:00:00 | | 2018-03-26 | 2,326,398 | 54.34 | 55.71 | 53.74 | 55.56 | 00:00:00 | | 2018-03-27 | 2,327,444 | 55.80 | 56.23 | 53.56 | 54.07 | 00:00:00 | | 2018-03-28 | 2,691,382 | 53.97 | 54.26 | 52.50 | 53.60 | 00:00:00 | | 2018-03-29 | 3,882,456 | 54.04 | 55.68 | 53.51 | 55.41 | 00:00:00 | | 2018-04-02 | 4,909,798 | 55.12 | 55.30 | 53.48 | 54.33 | 00:00:00 | | 2018-04-03 | 3,234,279 | 54.64 | 55.22 | 54.14 | 55.17 | 00:00:00 | | 2018-04-04 | 2,638,143 | 54.06 | 56.07 | 53.98 | 55.87 | 00:00:00 | | 2018-04-05 | 2,426,577 | 56.49 | 57.55 | 56.03 | 56.84 | 00:00:00 | | 2018-04-06 | 1,993,051 | 56.05 | 56.55 | 54.49 | 55.24 | 00:00:00 | | 2018-04-09 | 1,960,104 | 55.78 | 57.16 | 55.40 | 55.54 | 00:00:00 | | 2018-04-10 | 4,202,188 | 56.86 | 57.75 | 56.64 | 57.26 | 00:00:00 | | 2018-04-11 | 1,676,318 | 56.67 | 57.90 | 56.33 | 57.12 | 00:00:00 | | 2018-04-12 | 2,876,603 | 57.58 | 58.39 | 57.33 | 57.74 | 00:00:00 | | 2018-04-13 | 2,492,681 | 58.25 | 58.38 | 56.60 | 56.96 | 00:00:00 | | 2018-04-16 | 3,217,626 | 57.32 | 58.03 | 57.17 | 57.59 | 00:00:00 | | 2018-04-17 | 2,856,659 | 58.20 | 59.00 | 57.89 | 58.44 | 00:00:00 | | 2018-04-18 | 3,908,810 | 59.21 | 59.23 | 57.20 | 58.06 | 00:00:00 | | 2018-04-19 | 4,554,305 | 58.08 | 58.89 | 57.97 | 58.83 | 00:00:00 | | 2018-04-20 | 6,156,218 | 58.30 | 61.80 | 57.65 | 60.48 | 00:00:00 | | 2018-04-23 | 3,040,542 | 60.73 | 61.10 | 59.66 | 60.33 | 00:00:00 | | 2018-04-24 | 2,977,961 | 60.31 | 60.74 | 58.55 | 59.50 | 00:00:00 | | 2018-04-25 | 2,440,207 | 59.50 | 59.84 | 58.51 | 59.56 | 00:00:00 | | 2018-04-26 | 2,076,812 | 59.66 | 60.98 | 59.16 | 60.57 | 00:00:00 | | 2018-04-27 | 3,666,072 | 60.54 | 61.39 | 60.13 | 61.27 | 00:00:00 | | 2018-04-30 | 2,683,356 | 61.36 | 61.92 | 60.68 | 60.68 | 00:00:00 | | 2018-05-01 | 1,693,853 | 60.65 | 61.08 | 60.23 | 61.04 | 00:00:00 | | 2018-05-02 | 2,791,211 | 61.07 | 61.93 | 60.69 | 60.87 | 00:00:00 | | 2018-05-03 | 2,193,865 | 60.62 | 60.75 | 59.30 | 60.45 | 00:00:00 | | 2018-05-04 | 2,008,164 | 60.17 | 61.83 | 59.71 | 61.47 | 00:00:00 | | 2018-05-07 | 2,076,722 | 61.67 | 62.29 | 61.30 | 62.15 | 00:00:00 | | 2018-05-08 | 2,135,227 | 62.13 | 63.56 | 62.01 | 62.94 | 00:00:00 | | 2018-05-09 | 1,879,605 | 63.21 | 64.28 | 62.80 | 64.00 | 00:00:00 | | 2018-05-10 | 1,529,076 | 64.01 | 64.42 | 63.51 | 64.10 | 00:00:00 | | 2018-05-11 | 1,951,368 | 64.31 | 65.14 | 64.20 | 64.39 | 00:00:00 | | 2018-05-14 | 2,088,069 | 64.50 | 64.67 | 63.46 | 63.87 | 00:00:00 | | 2018-05-15 | 1,555,796 | 63.78 | 64.46 | 63.59 | 64.20 | 00:00:00 | | 2018-05-16 | 1,227,670 | 64.04 | 64.79 | 63.85 | 64.39 | 00:00:00 | | 2018-05-17 | 2,184,032 | 64.25 | 65.36 | 64.15 | 64.85 | 00:00:00 | | 2018-05-18 | 1,624,926 | 64.59 | 65.09 | 64.28 | 64.66 | 00:00:00 | | 2018-05-21 | 1,462,973 | 65.16 | 65.74 | 64.81 | 65.30 | 00:00:00 | | 2018-05-22 | 1,917,551 | 65.49 | 66.07 | 65.22 | 65.71 | 00:00:00 | | 2018-05-23 | 2,509,236 | 65.25 | 65.77 | 64.56 | 65.70 | 00:00:00 | | 2018-05-24 | 2,156,128 | 65.97 | 65.97 | 64.09 | 64.76 | 00:00:00 | | 2018-05-25 | 2,236,424 | 64.60 | 64.69 | 63.77 | 64.14 | 00:00:00 | | 2018-05-29 | 3,497,652 | 63.68 | 63.88 | 61.93 | 62.27 | 00:00:00 | | 2018-05-30 | 2,334,226 | 62.94 | 64.23 | 62.93 | 63.63 | 00:00:00 | | 2018-05-31 | 1,468,798 | 63.71 | 64.27 | 63.17 | 63.55 | 00:00:00 | | 2018-06-01 | 2,491,697 | 64.02 | 64.74 | 63.66 | 64.08 | 00:00:00 | | 2018-06-04 | 2,664,518 | 64.41 | 64.63 | 63.88 | 64.50 | 00:00:00 | | 2018-06-05 | 2,345,868 | 64.31 | 64.91 | 64.17 | 64.69 | 00:00:00 | | 2018-06-06 | 3,043,453 | 64.90 | 66.09 | 64.77 | 65.99 | 00:00:00 | | 2018-06-07 | 2,242,217 | 66.04 | 66.46 | 64.54 | 64.96 | 00:00:00 | | 2018-06-08 | 1,860,682 | 64.78 | 65.55 | 64.50 | 65.41 | 00:00:00 | | 2018-06-11 | 2,520,486 | 65.60 | 65.95 | 64.43 | 64.48 | 00:00:00 | | 2018-06-12 | 2,543,646 | 64.69 | 64.85 | 63.97 | 64.52 | 00:00:00 | | 2018-06-13 | 1,699,656 | 64.60 | 65.63 | 64.24 | 64.88 | 00:00:00 | | 2018-06-14 | 1,638,546 | 65.07 | 65.49 | 64.31 | 64.83 | 00:00:00 | | 2018-06-15 | 3,897,717 | 64.39 | 64.74 | 63.33 | 64.31 | 00:00:00 | | 2018-06-18 | 723,700 | 63.92 | 64.63 | 63.50 | 64.42 | 00:00:00 | | 2018-06-19 | 1,718,024 | 63.60 | 64.55 | 63.53 | 64.47 | 00:00:00 | | 2018-06-20 | 1,838,671 | 64.91 | 65.79 | 64.89 | 65.21 | 00:00:00 | | 2018-06-21 | 1,969,251 | 65.19 | 65.62 | 64.43 | 65.21 | 00:00:00 | | 2018-06-22 | 5,136,402 | 65.65 | 65.65 | 64.78 | 64.93 | 00:00:00 | | 2018-06-25 | 2,762,774 | 64.33 | 64.36 | 62.19 | 62.70 | 00:00:00 | | 2018-06-26 | 1,568,975 | 62.68 | 63.29 | 62.40 | 62.51 | 00:00:00 | | 2018-06-27 | 3,180,683 | 62.40 | 62.73 | 61.16 | 61.25 | 00:00:00 | | 2018-06-28 | 2,069,639 | 61.51 | 61.97 | 60.90 | 61.60 | 00:00:00 | | 2018-06-29 | 1,875,904 | 62.05 | 62.33 | 61.14 | 61.16 | 00:00:00 | | 2018-07-02 | 1,829,380 | 60.72 | 61.66 | 60.25 | 61.62 | 00:00:00 | | 2018-07-03 | 1,140,022 | 61.88 | 62.10 | 60.63 | 60.74 | 00:00:00 | | 2018-07-05 | 2,373,985 | 61.11 | 61.27 | 59.77 | 59.95 | 00:00:00 | | 2018-07-06 | 2,274,620 | 59.96 | 61.22 | 59.50 | 60.58 | 00:00:00 | | 2018-07-09 | 2,386,964 | 61.08 | 61.94 | 61.05 | 61.89 | 00:00:00 | | 2018-07-10 | 1,872,240 | 61.78 | 61.98 | 60.66 | 60.96 | 00:00:00 | | 2018-07-11 | 1,550,803 | 60.35 | 61.46 | 60.35 | 60.94 | 00:00:00 | | 2018-07-12 | 2,256,778 | 61.32 | 61.37 | 60.27 | 60.52 | 00:00:00 | | 2018-07-13 | 2,651,390 | 60.32 | 60.50 | 59.11 | 59.76 | 00:00:00 | | 2018-07-16 | 1,901,155 | 60.06 | 60.99 | 59.78 | 59.91 | 00:00:00 | | 2018-07-17 | 2,181,603 | 60.03 | 61.37 | 60.00 | 61.14 | 00:00:00 | | 2018-07-18 | 4,009,184 | 61.90 | 63.39 | 61.51 | 63.13 | 00:00:00 | | 2018-07-19 | 3,789,482 | 63.01 | 63.08 | 60.94 | 61.21 | 00:00:00 | | 2018-07-20 | 5,799,162 | 59.71 | 60.80 | 57.66 | 59.63 | 00:00:00 | | 2018-07-23 | 3,139,873 | 59.41 | 60.09 | 59.36 | 60.04 | 00:00:00 | | 2018-07-24 | 2,755,138 | 60.18 | 61.39 | 59.99 | 60.04 | 00:00:00 | | 2018-07-25 | 4,294,955 | 59.88 | 61.76 | 59.39 | 61.18 | 00:00:00 | | 2018-07-26 | 2,643,084 | 61.07 | 61.96 | 60.49 | 61.39 | 00:00:00 | | 2018-07-27 | 1,835,358 | 61.48 | 62.12 | 60.84 | 61.23 | 00:00:00 | | 2018-07-30 | 2,106,290 | 60.35 | 61.33 | 59.79 | 59.95 | 00:00:00 | | 2018-07-31 | 1,813,269 | 60.29 | 60.29 | 59.16 | 59.81 | 00:00:00 | | 2018-08-01 | 3,207,403 | 60.15 | 61.74 | 59.38 | 60.20 | 00:00:00 | | 2018-08-02 | 1,753,762 | 59.75 | 60.77 | 59.58 | 60.38 | 00:00:00 | | 2018-08-03 | 660,387 | 60.34 | 60.44 | 59.65 | 60.00 | 00:00:00 | | 2018-08-06 | 1,321,560 | 60.15 | 60.54 | 59.58 | 60.41 | 00:00:00 | | 2018-08-07 | 1,203,018 | 60.63 | 61.81 | 60.54 | 61.06 | 00:00:00 | | 2018-08-08 | 1,209,290 | 61.13 | 61.64 | 60.73 | 61.31 | 00:00:00 | | 2018-08-09 | 2,082,084 | 61.34 | 61.87 | 61.07 | 61.46 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
