|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-08-09 | 2,082,084 | 61.34 | 61.87 | 61.07 | 61.46 | 00:00:00 | | 2018-08-10 | 1,236,502 | 60.92 | 60.98 | 60.26 | 60.57 | 00:00:00 | | 2018-08-13 | 1,313,336 | 60.71 | 61.07 | 60.01 | 60.05 | 00:00:00 | | 2018-08-14 | 1,317,625 | 59.15 | 60.86 | 59.15 | 60.76 | 00:00:00 | | 2018-08-15 | 1,781,491 | 60.31 | 60.89 | 59.81 | 60.33 | 00:00:00 | | 2018-08-16 | 1,497,521 | 60.50 | 61.70 | 60.29 | 61.29 | 00:00:00 | | 2018-08-17 | 1,119,733 | 61.31 | 61.51 | 60.55 | 61.19 | 00:00:00 | | 2018-08-20 | 1,340,965 | 61.18 | 61.55 | 60.93 | 61.23 | 00:00:00 | | 2018-08-21 | 4,252,623 | 58.43 | 59.76 | 58.05 | 59.18 | 00:00:00 | | 2018-08-22 | 2,617,041 | 58.50 | 59.67 | 58.22 | 59.10 | 00:00:00 | | 2018-08-23 | 2,415,176 | 59.04 | 59.20 | 58.02 | 58.43 | 00:00:00 | | 2018-08-24 | 1,928,380 | 58.69 | 59.05 | 58.43 | 58.80 | 00:00:00 | | 2018-08-27 | 1,705,009 | 59.22 | 59.91 | 59.06 | 59.63 | 00:00:00 | | 2018-08-28 | 1,189,187 | 59.91 | 60.07 | 59.52 | 59.69 | 00:00:00 | | 2018-08-29 | 1,778,495 | 59.73 | 59.92 | 59.33 | 59.54 | 00:00:00 | | 2018-08-30 | 1,906,594 | 59.25 | 59.40 | 58.44 | 58.66 | 00:00:00 | | 2018-08-31 | 2,115,396 | 58.37 | 58.93 | 58.08 | 58.86 | 00:00:00 | | 2018-09-04 | 1,925,655 | 58.70 | 59.38 | 58.54 | 59.36 | 00:00:00 | | 2018-09-05 | 2,736,097 | 59.30 | 59.61 | 58.24 | 58.26 | 00:00:00 | | 2018-09-06 | 6,070,512 | 58.30 | 58.42 | 55.30 | 55.42 | 00:00:00 | | 2018-09-07 | 4,436,258 | 55.70 | 55.91 | 54.90 | 54.99 | 00:00:00 | | 2018-09-10 | 3,129,399 | 55.10 | 55.52 | 54.59 | 54.73 | 00:00:00 | | 2018-09-11 | 2,359,819 | 54.62 | 54.99 | 53.84 | 54.50 | 00:00:00 | | 2018-09-12 | 3,675,198 | 54.60 | 54.68 | 53.02 | 53.51 | 00:00:00 | | 2018-09-13 | 2,550,077 | 53.74 | 54.07 | 53.11 | 53.51 | 00:00:00 | | 2018-09-14 | 2,224,072 | 53.61 | 54.38 | 53.46 | 53.71 | 00:00:00 | | 2018-09-17 | 2,311,770 | 53.60 | 54.02 | 53.04 | 53.31 | 00:00:00 | | 2018-09-18 | 2,490,401 | 53.50 | 54.28 | 53.49 | 53.76 | 00:00:00 | | 2018-09-19 | 5,253,520 | 55.04 | 55.98 | 54.73 | 55.78 | 00:00:00 | | 2018-09-20 | 5,550,878 | 56.04 | 56.39 | 55.30 | 56.22 | 00:00:00 | | 2018-09-21 | 6,027,247 | 56.44 | 56.44 | 54.58 | 55.02 | 00:00:00 | | 2018-09-24 | 2,478,016 | 54.79 | 54.93 | 53.94 | 54.41 | 00:00:00 | | 2018-09-25 | 2,044,984 | 54.55 | 54.71 | 53.96 | 54.32 | 00:00:00 | | 2018-09-26 | 3,405,829 | 54.46 | 54.46 | 52.90 | 53.02 | 00:00:00 | | 2018-09-27 | 1,895,212 | 52.91 | 53.31 | 52.63 | 52.78 | 00:00:00 | | 2018-09-28 | 2,782,962 | 52.59 | 53.02 | 52.25 | 52.39 | 00:00:00 | | 2018-10-01 | 3,091,132 | 52.82 | 52.86 | 51.50 | 51.84 | 00:00:00 | | 2018-10-02 | 3,672,824 | 51.67 | 51.98 | 51.01 | 51.54 | 00:00:00 | | 2018-10-03 | 3,431,068 | 52.08 | 53.05 | 51.75 | 52.41 | 00:00:00 | | 2018-10-04 | 3,612,868 | 52.57 | 53.54 | 52.23 | 52.48 | 00:00:00 | | 2018-10-05 | 3,554,990 | 52.63 | 53.32 | 52.21 | 52.69 | 00:00:00 | | 2018-10-08 | 2,607,317 | 52.63 | 53.05 | 52.26 | 52.84 | 00:00:00 | | 2018-10-09 | 2,562,886 | 52.67 | 53.44 | 52.67 | 53.16 | 00:00:00 | | 2018-10-10 | 3,518,108 | 53.04 | 53.16 | 50.77 | 50.83 | 00:00:00 | | 2018-10-11 | 4,878,939 | 50.57 | 51.41 | 49.15 | 49.52 | 00:00:00 | | 2018-10-12 | 3,698,816 | 50.66 | 50.66 | 48.79 | 49.80 | 00:00:00 | | 2018-10-15 | 2,748,413 | 49.70 | 50.12 | 49.22 | 49.36 | 00:00:00 | | 2018-10-16 | 3,394,475 | 50.00 | 50.42 | 49.20 | 50.40 | 00:00:00 | | 2018-10-17 | 3,385,313 | 50.27 | 50.80 | 49.65 | 50.57 | 00:00:00 | | 2018-10-18 | 3,398,350 | 50.54 | 50.78 | 48.72 | 48.92 | 00:00:00 | | 2018-10-19 | 7,192,004 | 48.79 | 49.85 | 48.01 | 49.08 | 00:00:00 | | 2018-10-22 | 4,599,368 | 49.34 | 49.64 | 48.05 | 48.36 | 00:00:00 | | 2018-10-23 | 4,734,919 | 47.42 | 49.01 | 47.08 | 48.61 | 00:00:00 | | 2018-10-24 | 5,280,838 | 48.47 | 48.77 | 46.64 | 46.73 | 00:00:00 | | 2018-10-25 | 5,107,150 | 47.16 | 47.96 | 46.87 | 47.37 | 00:00:00 | | 2018-10-26 | 3,949,547 | 46.64 | 48.14 | 45.97 | 47.52 | 00:00:00 | | 2018-10-29 | 3,591,012 | 48.12 | 48.58 | 46.95 | 47.69 | 00:00:00 | | 2018-10-30 | 4,209,944 | 47.62 | 48.33 | 46.79 | 48.24 | 00:00:00 | | 2018-10-31 | 4,679,148 | 48.90 | 50.26 | 48.74 | 49.42 | 00:00:00 | | 2018-11-01 | 1,436,986 | 49.68 | 50.68 | 49.44 | 50.48 | 00:00:00 | | 2018-11-02 | 3,940,399 | 51.36 | 51.98 | 50.89 | 51.11 | 00:00:00 | | 2018-11-05 | 1,902,291 | 51.27 | 51.65 | 50.66 | 51.44 | 00:00:00 | | 2018-11-06 | 3,244,671 | 51.66 | 52.59 | 51.53 | 52.41 | 00:00:00 | | 2018-11-07 | 2,560,947 | 52.89 | 53.78 | 52.45 | 53.58 | 00:00:00 | | 2018-11-08 | 3,965,780 | 53.20 | 54.44 | 53.01 | 53.87 | 00:00:00 | | 2018-11-09 | 2,664,307 | 53.76 | 53.83 | 52.50 | 52.94 | 00:00:00 | | 2018-11-12 | 2,042,752 | 52.83 | 53.06 | 51.87 | 52.03 | 00:00:00 | | 2018-11-13 | 2,888,300 | 52.02 | 53.31 | 52.01 | 52.44 | 00:00:00 | | 2018-11-14 | 2,955,366 | 52.89 | 53.46 | 50.97 | 51.60 | 00:00:00 | | 2018-11-15 | 2,680,341 | 51.05 | 52.63 | 50.55 | 52.51 | 00:00:00 | | 2018-11-16 | 2,742,579 | 51.91 | 52.50 | 51.09 | 52.19 | 00:00:00 | | 2018-11-19 | 2,643,278 | 52.05 | 52.31 | 50.83 | 51.32 | 00:00:00 | | 2018-11-20 | 3,199,034 | 50.54 | 51.30 | 49.96 | 50.23 | 00:00:00 | | 2018-11-21 | 1,552,745 | 50.36 | 51.34 | 50.09 | 50.77 | 00:00:00 | | 2018-11-23 | 1,047,022 | 50.43 | 51.38 | 50.26 | 50.69 | 00:00:00 | | 2018-11-26 | 2,613,402 | 51.36 | 52.41 | 51.34 | 51.83 | 00:00:00 | | 2018-11-27 | 2,078,496 | 51.75 | 52.19 | 51.50 | 51.90 | 00:00:00 | | 2018-11-28 | 1,952,681 | 52.02 | 52.83 | 51.72 | 52.63 | 00:00:00 | | 2018-11-29 | 2,620,424 | 52.28 | 52.91 | 51.45 | 51.46 | 00:00:00 | | 2018-11-30 | 3,547,054 | 51.56 | 52.51 | 51.42 | 52.29 | 00:00:00 | | 2018-12-03 | 69,117 | 53.55 | 53.85 | 53.11 | 53.71 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
