|
 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 2024-05-09 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 1,953,100 | 7.80 | 8.06 | 7.76 | 7.95 | 00:00:00 | | 2001-12-04 | 1,436,600 | 7.90 | 8.25 | 7.85 | 8.20 | 00:00:00 | | 2001-12-05 | 4,804,100 | 8.50 | 9.35 | 8.49 | 9.35 | 00:00:00 | | 2001-12-06 | 5,229,500 | 9.40 | 9.80 | 9.15 | 9.80 | 00:00:00 | | 2001-12-07 | 10,241,200 | 10.72 | 11.10 | 9.80 | 10.46 | 00:00:00 | | 2001-12-10 | 2,751,200 | 10.46 | 10.48 | 10.00 | 10.00 | 00:00:00 | | 2001-12-11 | 3,447,600 | 10.01 | 10.38 | 10.00 | 10.11 | 00:00:00 | | 2001-12-12 | 1,708,600 | 10.03 | 10.19 | 9.85 | 10.00 | 00:00:00 | | 2001-12-13 | 2,199,000 | 10.00 | 10.18 | 9.80 | 9.91 | 00:00:00 | | 2001-12-14 | 2,807,200 | 9.92 | 10.34 | 9.90 | 10.34 | 00:00:00 | | 2001-12-17 | 3,004,400 | 10.34 | 10.55 | 10.10 | 10.50 | 00:00:00 | | 2001-12-18 | 2,458,900 | 10.40 | 10.55 | 10.40 | 10.55 | 00:00:00 | | 2001-12-19 | 1,754,400 | 10.55 | 10.65 | 10.30 | 10.61 | 00:00:00 | | 2001-12-20 | 1,855,500 | 10.41 | 10.63 | 10.20 | 10.25 | 00:00:00 | | 2001-12-21 | 2,150,500 | 10.20 | 10.50 | 10.13 | 10.50 | 00:00:00 | | 2001-12-24 | 563,500 | 10.50 | 10.50 | 10.25 | 10.30 | 00:00:00 | | 2001-12-26 | 1,360,300 | 10.31 | 10.57 | 10.30 | 10.45 | 00:00:00 | | 2001-12-27 | 2,135,800 | 10.25 | 10.61 | 10.16 | 10.25 | 00:00:00 | | 2001-12-28 | 1,517,000 | 10.00 | 10.45 | 10.00 | 10.45 | 00:00:00 | | 2001-12-31 | 1,860,600 | 10.15 | 10.49 | 10.15 | 10.25 | 00:00:00 | | 2002-01-02 | 1,534,200 | 10.21 | 10.50 | 10.15 | 10.50 | 00:00:00 | | 2002-01-03 | 4,903,100 | 10.50 | 11.35 | 10.45 | 11.10 | 00:00:00 | | 2002-01-04 | 8,097,100 | 11.85 | 12.29 | 11.70 | 12.29 | 00:00:00 | | 2002-01-07 | 4,996,800 | 12.60 | 12.64 | 12.00 | 12.10 | 00:00:00 | | 2002-01-08 | 2,426,400 | 12.00 | 12.00 | 11.63 | 11.73 | 00:00:00 | | 2002-01-09 | 3,545,800 | 11.74 | 12.09 | 11.71 | 11.97 | 00:00:00 | | 2002-01-10 | 2,585,200 | 11.87 | 12.21 | 11.70 | 11.91 | 00:00:00 | | 2002-01-11 | 3,080,400 | 11.92 | 12.50 | 11.92 | 12.31 | 00:00:00 | | 2002-01-14 | 3,406,600 | 12.48 | 12.48 | 12.05 | 12.20 | 00:00:00 | | 2002-01-15 | 8,723,700 | 12.50 | 12.50 | 11.37 | 11.70 | 00:00:00 | | 2002-01-16 | 7,345,300 | 11.30 | 11.38 | 10.10 | 10.39 | 00:00:00 | | 2002-01-17 | 3,647,400 | 10.72 | 11.35 | 10.66 | 11.35 | 00:00:00 | | 2002-01-18 | 3,075,200 | 10.80 | 11.17 | 10.68 | 10.73 | 00:00:00 | | 2002-01-22 | 3,553,100 | 10.82 | 10.99 | 9.95 | 9.95 | 00:00:00 | | 2002-01-23 | 4,673,400 | 10.05 | 10.08 | 9.00 | 9.97 | 00:00:00 | | 2002-01-24 | 3,111,000 | 10.02 | 10.31 | 9.98 | 10.30 | 00:00:00 | | 2002-01-25 | 2,834,400 | 10.15 | 10.68 | 10.07 | 10.62 | 00:00:00 | | 2002-01-28 | 3,682,700 | 10.62 | 10.62 | 10.00 | 10.16 | 00:00:00 | | 2002-01-29 | 2,546,300 | 10.16 | 10.25 | 9.54 | 9.57 | 00:00:00 | | 2002-01-30 | 9,867,800 | 9.52 | 9.70 | 8.98 | 9.25 | 00:00:00 | | 2002-01-31 | 6,543,600 | 8.95 | 9.10 | 8.94 | 8.97 | 00:00:00 | | 2002-02-01 | 5,741,500 | 9.03 | 9.57 | 9.01 | 9.47 | 00:00:00 | | 2002-02-04 | 3,310,700 | 9.44 | 9.45 | 9.06 | 9.09 | 00:00:00 | | 2002-02-05 | 4,988,100 | 9.10 | 9.15 | 8.50 | 8.50 | 00:00:00 | | 2002-02-06 | 3,975,900 | 8.60 | 8.75 | 8.32 | 8.54 | 00:00:00 | | 2002-02-07 | 5,946,400 | 8.54 | 8.99 | 8.44 | 8.94 | 00:00:00 | | 2002-02-08 | 3,343,900 | 8.89 | 9.17 | 8.75 | 9.05 | 00:00:00 | | 2002-02-11 | 2,782,600 | 9.20 | 9.24 | 9.00 | 9.22 | 00:00:00 | | 2002-02-12 | 2,776,600 | 9.13 | 9.14 | 9.00 | 9.05 | 00:00:00 | | 2002-02-13 | 3,886,100 | 9.14 | 9.22 | 9.05 | 9.15 | 00:00:00 | | 2002-02-14 | 2,001,400 | 9.17 | 9.18 | 9.06 | 9.08 | 00:00:00 | | 2002-02-15 | 4,233,300 | 9.07 | 9.08 | 8.22 | 8.60 | 00:00:00 | | 2002-02-19 | 2,293,000 | 8.60 | 8.60 | 8.15 | 8.19 | 00:00:00 | | 2002-02-20 | 2,339,500 | 8.20 | 8.50 | 8.07 | 8.49 | 00:00:00 | | 2002-02-21 | 2,802,300 | 8.60 | 8.66 | 8.27 | 8.39 | 00:00:00 | | 2002-02-22 | 2,999,100 | 8.49 | 8.57 | 8.04 | 8.20 | 00:00:00 | | 2002-02-25 | 4,741,700 | 8.12 | 8.33 | 7.85 | 8.00 | 00:00:00 | | 2002-02-26 | 6,293,100 | 7.97 | 8.10 | 7.61 | 7.88 | 00:00:00 | | 2002-02-27 | 4,248,000 | 7.96 | 8.10 | 7.80 | 8.01 | 00:00:00 | | 2002-02-28 | 2,389,100 | 8.11 | 8.12 | 7.95 | 8.10 | 00:00:00 | | 2002-03-01 | 3,357,000 | 8.10 | 8.14 | 7.93 | 8.05 | 00:00:00 | | 2002-03-04 | 4,659,500 | 8.15 | 9.42 | 8.15 | 9.25 | 00:00:00 | | 2002-03-05 | 3,930,300 | 9.29 | 9.74 | 9.11 | 9.55 | 00:00:00 | | 2002-03-06 | 2,483,300 | 9.53 | 9.64 | 8.55 | 9.60 | 00:00:00 | | 2002-03-07 | 4,185,500 | 10.25 | 10.45 | 9.62 | 9.70 | 00:00:00 | | 2002-03-08 | 2,347,300 | 9.95 | 10.24 | 9.79 | 10.01 | 00:00:00 | | 2002-03-11 | 2,456,100 | 9.99 | 10.06 | 9.88 | 10.06 | 00:00:00 | | 2002-03-12 | 1,792,700 | 9.96 | 10.00 | 9.70 | 9.86 | 00:00:00 | | 2002-03-13 | 1,614,300 | 9.79 | 9.84 | 9.53 | 9.62 | 00:00:00 | | 2002-03-14 | 1,711,100 | 9.40 | 9.95 | 9.40 | 9.87 | 00:00:00 | | 2002-03-15 | 1,492,800 | 9.92 | 9.93 | 9.50 | 9.74 | 00:00:00 | | 2002-03-18 | 1,067,400 | 9.78 | 9.92 | 9.62 | 9.85 | 00:00:00 | | 2002-03-19 | 1,640,000 | 9.83 | 10.05 | 9.76 | 10.00 | 00:00:00 | | 2002-03-20 | 1,602,000 | 9.95 | 9.97 | 9.52 | 9.56 | 00:00:00 | | 2002-03-21 | 1,013,300 | 9.54 | 9.95 | 9.51 | 9.91 | 00:00:00 | | 2002-03-22 | 737,800 | 9.92 | 9.93 | 9.55 | 9.68 | 00:00:00 | | 2002-03-25 | 2,391,000 | 9.85 | 9.95 | 9.27 | 9.27 | 00:00:00 | | 2002-03-26 | 1,504,600 | 9.28 | 9.65 | 9.25 | 9.48 | 00:00:00 | | 2002-03-27 | 1,712,100 | 9.43 | 9.70 | 9.43 | 9.43 | 00:00:00 | | 2002-03-28 | 877,300 | 9.43 | 9.63 | 9.42 | 9.42 | 00:00:00 | | 2002-04-01 | 2,491,600 | 9.40 | 9.40 | 9.00 | 9.18 | 00:00:00 | | 2002-04-02 | 2,880,100 | 9.05 | 9.14 | 8.55 | 8.75 | 00:00:00 | | 2002-04-03 | 3,016,700 | 8.84 | 8.84 | 8.47 | 8.68 | 00:00:00 | | 2002-04-04 | 2,116,300 | 8.78 | 8.89 | 8.51 | 8.81 | 00:00:00 | | 2002-04-05 | 1,117,900 | 8.91 | 9.09 | 8.85 | 8.91 | 00:00:00 | | 2002-04-08 | 2,300,100 | 9.09 | 9.29 | 8.75 | 9.29 | 00:00:00 | | 2002-04-09 | 2,046,600 | 9.39 | 9.54 | 8.94 | 8.96 | 00:00:00 | | 2002-04-10 | 2,086,900 | 9.06 | 9.23 | 8.75 | 9.05 | 00:00:00 | | 2002-04-11 | 1,376,300 | 9.02 | 9.15 | 8.60 | 8.60 | 00:00:00 | | 2002-04-12 | 2,314,700 | 8.70 | 8.80 | 8.55 | 8.79 | 00:00:00 | | 2002-04-15 | 2,433,600 | 9.04 | 9.04 | 8.71 | 8.75 | 00:00:00 | | 2002-04-16 | 2,743,700 | 8.85 | 9.11 | 8.85 | 9.10 | 00:00:00 | | 2002-04-17 | 2,507,100 | 9.15 | 9.24 | 8.80 | 8.86 | 00:00:00 | | 2002-04-18 | 2,541,000 | 9.10 | 9.15 | 8.82 | 8.86 | 00:00:00 | | 2002-04-19 | 2,194,700 | 9.05 | 9.05 | 8.60 | 8.60 | 00:00:00 | | 2002-04-22 | 2,372,700 | 8.64 | 8.65 | 8.32 | 8.55 | 00:00:00 | | 2002-04-23 | 1,970,800 | 8.41 | 8.51 | 8.17 | 8.25 | 00:00:00 | | 2002-04-24 | 6,171,300 | 8.25 | 8.30 | 7.45 | 7.70 | 00:00:00 | | 2002-04-25 | 4,061,500 | 7.69 | 7.74 | 7.26 | 7.52 | 00:00:00 | | 2002-04-26 | 5,022,200 | 7.60 | 7.70 | 7.06 | 7.10 | 00:00:00 | | 2002-04-29 | 1,915,600 | 7.20 | 7.44 | 7.11 | 7.25 | 00:00:00 | | 2002-04-30 | 3,263,900 | 7.32 | 7.90 | 7.32 | 7.54 | 00:00:00 | | 2002-05-01 | 2,507,900 | 7.54 | 7.65 | 7.25 | 7.25 | 00:00:00 | | 2002-05-02 | 9,377,100 | 7.25 | 7.39 | 6.59 | 6.63 | 00:00:00 | | 2002-05-03 | 7,446,900 | 6.67 | 6.67 | 6.01 | 6.20 | 00:00:00 | | 2002-05-06 | 7,537,800 | 6.37 | 6.37 | 5.45 | 5.45 | 00:00:00 | | 2002-05-07 | 6,507,400 | 5.55 | 5.93 | 5.29 | 5.86 | 00:00:00 | | 2002-05-08 | 6,690,600 | 6.50 | 6.60 | 6.30 | 6.41 | 00:00:00 | | 2002-05-09 | 3,499,100 | 6.39 | 6.39 | 6.02 | 6.12 | 00:00:00 | | 2002-05-10 | 4,086,600 | 6.27 | 6.35 | 5.92 | 5.95 | 00:00:00 | | 2002-05-13 | 3,734,200 | 6.10 | 6.53 | 6.02 | 6.53 | 00:00:00 | | 2002-05-14 | 4,912,600 | 6.60 | 7.08 | 6.60 | 7.05 | 00:00:00 | | 2002-05-15 | 2,880,700 | 7.00 | 7.14 | 6.75 | 6.88 | 00:00:00 | | 2002-05-16 | 1,268,300 | 6.95 | 6.95 | 6.60 | 6.76 | 00:00:00 | | 2002-05-17 | 2,317,900 | 7.15 | 7.15 | 6.76 | 6.89 | 00:00:00 | | 2002-05-20 | 1,571,200 | 6.82 | 6.82 | 6.42 | 6.50 | 00:00:00 | | 2002-05-21 | 1,424,700 | 6.64 | 6.86 | 6.30 | 6.35 | 00:00:00 | | 2002-05-22 | 1,463,400 | 6.30 | 6.55 | 6.27 | 6.50 | 00:00:00 | | 2002-05-23 | 1,439,500 | 6.50 | 6.77 | 6.40 | 6.72 | 00:00:00 | | 2002-05-24 | 874,000 | 6.55 | 6.75 | 6.52 | 6.63 | 00:00:00 | | 2002-05-28 | 2,025,900 | 6.60 | 6.81 | 6.46 | 6.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
