|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 4,598,400 | 7.70 | 7.71 | 7.28 | 7.28 | 00:00:00 | | 2001-06-08 | 3,005,000 | 7.45 | 7.48 | 7.06 | 7.30 | 00:00:00 | | 2001-06-11 | 1,810,400 | 7.31 | 7.31 | 6.97 | 7.03 | 00:00:00 | | 2001-06-12 | 2,356,900 | 7.01 | 7.20 | 6.85 | 7.10 | 00:00:00 | | 2001-06-13 | 1,084,700 | 7.11 | 7.26 | 6.95 | 6.95 | 00:00:00 | | 2001-06-14 | 4,325,400 | 6.90 | 6.93 | 6.45 | 6.49 | 00:00:00 | | 2001-06-15 | 3,249,000 | 6.30 | 6.48 | 6.20 | 6.26 | 00:00:00 | | 2001-06-18 | 2,973,600 | 6.27 | 6.40 | 5.85 | 5.99 | 00:00:00 | | 2001-06-19 | 1,845,000 | 6.12 | 6.30 | 5.85 | 5.95 | 00:00:00 | | 2001-06-20 | 2,727,100 | 5.94 | 6.47 | 5.88 | 6.47 | 00:00:00 | | 2001-06-21 | 2,095,300 | 6.45 | 6.45 | 6.21 | 6.42 | 00:00:00 | | 2001-06-22 | 1,883,000 | 6.48 | 6.56 | 6.25 | 6.55 | 00:00:00 | | 2001-06-25 | 1,576,400 | 6.43 | 6.70 | 6.40 | 6.64 | 00:00:00 | | 2001-06-26 | 1,687,100 | 6.41 | 6.48 | 6.35 | 6.37 | 00:00:00 | | 2001-06-27 | 2,676,700 | 6.35 | 6.55 | 6.32 | 6.35 | 00:00:00 | | 2001-06-28 | 3,211,800 | 6.45 | 6.72 | 6.45 | 6.56 | 00:00:00 | | 2001-06-29 | 2,797,300 | 6.60 | 6.64 | 6.45 | 6.45 | 00:00:00 | | 2001-07-02 | 1,584,800 | 6.50 | 6.54 | 6.45 | 6.49 | 00:00:00 | | 2001-07-03 | 621,300 | 6.49 | 6.49 | 6.35 | 6.47 | 00:00:00 | | 2001-07-05 | 1,789,700 | 6.38 | 6.43 | 6.10 | 6.17 | 00:00:00 | | 2001-07-06 | 2,124,200 | 6.17 | 6.18 | 5.97 | 6.00 | 00:00:00 | | 2001-07-09 | 1,407,000 | 6.00 | 6.05 | 5.82 | 5.85 | 00:00:00 | | 2001-07-10 | 3,653,400 | 5.81 | 5.85 | 5.45 | 5.45 | 00:00:00 | | 2001-07-11 | 4,211,900 | 5.39 | 5.45 | 5.00 | 5.29 | 00:00:00 | | 2001-07-12 | 2,145,800 | 5.75 | 5.87 | 5.52 | 5.80 | 00:00:00 | | 2001-07-13 | 2,625,800 | 6.00 | 6.14 | 5.85 | 6.11 | 00:00:00 | | 2001-07-16 | 1,651,100 | 6.10 | 6.24 | 6.03 | 6.19 | 00:00:00 | | 2001-07-17 | 1,254,800 | 6.10 | 6.40 | 6.01 | 6.34 | 00:00:00 | | 2001-07-18 | 1,488,300 | 6.34 | 6.38 | 6.15 | 6.35 | 00:00:00 | | 2001-07-19 | 3,062,500 | 6.50 | 6.82 | 6.44 | 6.62 | 00:00:00 | | 2001-07-20 | 2,022,900 | 6.58 | 6.78 | 6.52 | 6.75 | 00:00:00 | | 2001-07-23 | 1,141,300 | 6.73 | 6.80 | 6.45 | 6.47 | 00:00:00 | | 2001-07-24 | 1,806,100 | 6.55 | 6.56 | 6.05 | 6.06 | 00:00:00 | | 2001-07-25 | 1,370,300 | 6.09 | 6.19 | 6.05 | 6.16 | 00:00:00 | | 2001-07-26 | 2,829,200 | 6.11 | 6.30 | 6.10 | 6.18 | 00:00:00 | | 2001-07-27 | 2,377,600 | 6.30 | 6.77 | 6.30 | 6.71 | 00:00:00 | | 2001-07-30 | 1,578,900 | 6.75 | 6.75 | 6.37 | 6.43 | 00:00:00 | | 2001-07-31 | 3,124,200 | 6.53 | 6.56 | 6.30 | 6.48 | 00:00:00 | | 2001-08-01 | 1,496,700 | 6.48 | 6.48 | 6.25 | 6.34 | 00:00:00 | | 2001-08-02 | 1,134,900 | 6.39 | 6.55 | 6.38 | 6.51 | 00:00:00 | | 2001-08-03 | 1,296,500 | 6.55 | 6.55 | 6.40 | 6.53 | 00:00:00 | | 2001-08-06 | 681,200 | 6.48 | 6.51 | 6.35 | 6.38 | 00:00:00 | | 2001-08-07 | 927,900 | 6.40 | 6.40 | 6.28 | 6.32 | 00:00:00 | | 2001-08-08 | 1,430,100 | 6.27 | 6.28 | 6.20 | 6.24 | 00:00:00 | | 2001-08-09 | 711,900 | 6.15 | 6.25 | 6.01 | 6.14 | 00:00:00 | | 2001-08-10 | 1,119,500 | 6.10 | 6.15 | 6.00 | 6.15 | 00:00:00 | | 2001-08-13 | 2,291,700 | 6.15 | 6.16 | 5.90 | 6.00 | 00:00:00 | | 2001-08-14 | 1,752,900 | 6.00 | 6.05 | 5.81 | 5.98 | 00:00:00 | | 2001-08-15 | 1,775,300 | 5.91 | 6.00 | 5.75 | 5.76 | 00:00:00 | | 2001-08-16 | 2,397,400 | 5.75 | 5.75 | 5.40 | 5.64 | 00:00:00 | | 2001-08-17 | 1,928,900 | 5.58 | 5.59 | 5.40 | 5.45 | 00:00:00 | | 2001-08-20 | 1,359,400 | 5.43 | 5.59 | 5.40 | 5.57 | 00:00:00 | | 2001-08-21 | 2,838,000 | 5.65 | 6.13 | 5.65 | 5.81 | 00:00:00 | | 2001-08-22 | 2,383,400 | 5.95 | 6.20 | 5.93 | 6.17 | 00:00:00 | | 2001-08-23 | 1,027,800 | 6.17 | 6.17 | 5.93 | 5.95 | 00:00:00 | | 2001-08-24 | 983,000 | 5.92 | 6.14 | 5.88 | 6.10 | 00:00:00 | | 2001-08-27 | 547,000 | 6.00 | 6.16 | 5.95 | 5.95 | 00:00:00 | | 2001-08-28 | 1,181,700 | 5.98 | 6.04 | 5.80 | 5.87 | 00:00:00 | | 2001-08-29 | 1,024,700 | 5.88 | 6.05 | 5.88 | 5.99 | 00:00:00 | | 2001-08-30 | 5,763,000 | 6.00 | 6.75 | 6.00 | 6.50 | 00:00:00 | | 2001-08-31 | 1,603,800 | 6.50 | 6.60 | 6.25 | 6.40 | 00:00:00 | | 2001-09-04 | 1,619,200 | 6.69 | 6.69 | 6.36 | 6.50 | 00:00:00 | | 2001-09-05 | 1,132,900 | 6.50 | 6.50 | 6.26 | 6.50 | 00:00:00 | | 2001-09-06 | 1,283,600 | 6.41 | 6.43 | 6.12 | 6.20 | 00:00:00 | | 2001-09-07 | 1,460,900 | 6.10 | 6.17 | 5.94 | 6.07 | 00:00:00 | | 2001-09-10 | 1,281,500 | 6.08 | 6.20 | 5.80 | 6.00 | 00:00:00 | | 2001-09-17 | 3,140,800 | 5.25 | 5.75 | 5.18 | 5.31 | 00:00:00 | | 2001-09-18 | 2,516,900 | 5.35 | 5.54 | 5.27 | 5.34 | 00:00:00 | | 2001-09-19 | 4,641,900 | 5.34 | 5.40 | 4.79 | 5.05 | 00:00:00 | | 2001-09-20 | 3,676,800 | 4.99 | 5.06 | 4.69 | 4.89 | 00:00:00 | | 2001-09-21 | 3,674,800 | 4.09 | 5.00 | 4.07 | 4.83 | 00:00:00 | | 2001-09-24 | 2,828,700 | 5.00 | 5.25 | 4.95 | 5.20 | 00:00:00 | | 2001-09-25 | 2,852,400 | 5.20 | 5.51 | 5.20 | 5.47 | 00:00:00 | | 2001-09-26 | 4,167,300 | 5.53 | 5.65 | 5.00 | 5.45 | 00:00:00 | | 2001-09-27 | 2,443,400 | 5.45 | 5.50 | 5.22 | 5.47 | 00:00:00 | | 2001-09-28 | 3,546,200 | 5.47 | 6.08 | 5.45 | 6.05 | 00:00:00 | | 2001-10-01 | 1,300,500 | 5.85 | 6.00 | 5.67 | 5.83 | 00:00:00 | | 2001-10-02 | 1,699,600 | 5.77 | 6.03 | 5.76 | 5.98 | 00:00:00 | | 2001-10-03 | 1,860,800 | 5.99 | 6.30 | 5.95 | 6.00 | 00:00:00 | | 2001-10-04 | 2,342,800 | 6.08 | 6.50 | 6.08 | 6.30 | 00:00:00 | | 2001-10-05 | 1,703,800 | 6.38 | 6.50 | 5.95 | 5.99 | 00:00:00 | | 2001-10-08 | 1,298,800 | 5.59 | 6.00 | 5.59 | 5.91 | 00:00:00 | | 2001-10-09 | 1,543,000 | 5.92 | 6.30 | 5.90 | 6.30 | 00:00:00 | | 2001-10-10 | 5,058,100 | 6.36 | 6.90 | 6.25 | 6.66 | 00:00:00 | | 2001-10-11 | 13,767,600 | 7.35 | 7.88 | 7.34 | 7.85 | 00:00:00 | | 2001-10-12 | 5,467,800 | 7.85 | 7.85 | 7.15 | 7.42 | 00:00:00 | | 2001-10-15 | 2,180,200 | 7.22 | 7.50 | 7.21 | 7.35 | 00:00:00 | | 2001-10-16 | 3,702,000 | 7.41 | 7.80 | 7.22 | 7.46 | 00:00:00 | | 2001-10-17 | 2,908,900 | 7.59 | 7.75 | 7.25 | 7.42 | 00:00:00 | | 2001-10-18 | 1,723,700 | 7.42 | 7.47 | 7.24 | 7.26 | 00:00:00 | | 2001-10-19 | 1,630,800 | 7.27 | 7.40 | 7.00 | 7.40 | 00:00:00 | | 2001-10-22 | 2,135,300 | 7.32 | 7.74 | 7.31 | 7.74 | 00:00:00 | | 2001-10-23 | 2,220,300 | 7.74 | 7.79 | 7.52 | 7.67 | 00:00:00 | | 2001-10-24 | 2,356,400 | 7.67 | 7.71 | 7.43 | 7.47 | 00:00:00 | | 2001-10-25 | 2,499,900 | 7.30 | 7.45 | 7.15 | 7.42 | 00:00:00 | | 2001-10-26 | 1,349,800 | 7.41 | 7.49 | 7.35 | 7.44 | 00:00:00 | | 2001-10-29 | 1,421,700 | 7.20 | 7.25 | 7.02 | 7.06 | 00:00:00 | | 2001-10-30 | 2,401,300 | 7.02 | 7.02 | 6.75 | 6.76 | 00:00:00 | | 2001-10-31 | 5,373,800 | 6.77 | 6.99 | 6.50 | 6.53 | 00:00:00 | | 2001-11-01 | 4,482,600 | 6.62 | 6.93 | 6.53 | 6.79 | 00:00:00 | | 2001-11-02 | 1,212,600 | 6.79 | 6.85 | 6.69 | 6.70 | 00:00:00 | | 2001-11-05 | 1,551,700 | 6.75 | 7.00 | 6.75 | 6.94 | 00:00:00 | | 2001-11-06 | 3,101,600 | 6.88 | 7.20 | 6.80 | 7.20 | 00:00:00 | | 2001-11-07 | 6,763,400 | 7.25 | 8.10 | 7.25 | 8.10 | 00:00:00 | | 2001-11-08 | 6,868,900 | 8.23 | 8.88 | 8.20 | 8.26 | 00:00:00 | | 2001-11-09 | 3,155,700 | 8.36 | 8.73 | 8.25 | 8.64 | 00:00:00 | | 2001-11-12 | 3,034,600 | 8.30 | 8.63 | 8.11 | 8.44 | 00:00:00 | | 2001-11-13 | 4,493,300 | 8.73 | 8.94 | 8.59 | 8.70 | 00:00:00 | | 2001-11-14 | 2,377,400 | 8.75 | 9.00 | 8.45 | 8.90 | 00:00:00 | | 2001-11-15 | 2,238,000 | 8.77 | 8.77 | 8.40 | 8.55 | 00:00:00 | | 2001-11-16 | 1,597,100 | 8.55 | 8.59 | 8.31 | 8.35 | 00:00:00 | | 2001-11-19 | 1,960,600 | 8.60 | 8.60 | 8.26 | 8.45 | 00:00:00 | | 2001-11-20 | 1,531,400 | 8.45 | 8.50 | 8.05 | 8.05 | 00:00:00 | | 2001-11-21 | 880,800 | 8.11 | 8.19 | 8.02 | 8.17 | 00:00:00 | | 2001-11-23 | 665,700 | 8.04 | 8.49 | 8.04 | 8.43 | 00:00:00 | | 2001-11-26 | 1,281,300 | 8.40 | 8.53 | 8.25 | 8.40 | 00:00:00 | | 2001-11-27 | 1,420,600 | 8.40 | 8.43 | 8.13 | 8.40 | 00:00:00 | | 2001-11-28 | 1,742,800 | 8.25 | 8.38 | 8.00 | 8.05 | 00:00:00 | | 2001-11-29 | 1,519,900 | 8.00 | 8.04 | 7.80 | 8.04 | 00:00:00 | | 2001-11-30 | 1,457,700 | 8.10 | 8.14 | 7.93 | 8.00 | 00:00:00 | | 2001-12-03 | 1,953,100 | 7.80 | 8.06 | 7.76 | 7.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
