|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2002-05-28 | 2,025,900 | 6.60 | 6.81 | 6.46 | 6.80 | 00:00:00 | 2002-05-29 | 1,174,200 | 6.71 | 6.71 | 6.42 | 6.42 | 00:00:00 | 2002-05-30 | 1,748,800 | 6.36 | 6.42 | 6.18 | 6.30 | 00:00:00 | 2002-05-31 | 1,326,900 | 6.32 | 6.42 | 6.20 | 6.20 | 00:00:00 | 2002-06-03 | 2,531,000 | 6.10 | 6.19 | 5.95 | 6.04 | 00:00:00 | 2002-06-04 | 1,911,200 | 5.94 | 6.14 | 5.90 | 6.05 | 00:00:00 | 2002-06-05 | 3,755,700 | 5.98 | 6.20 | 5.75 | 5.80 | 00:00:00 | 2002-06-06 | 4,457,600 | 5.70 | 5.75 | 5.45 | 5.51 | 00:00:00 | 2002-06-07 | 6,624,300 | 5.30 | 5.90 | 5.17 | 5.70 | 00:00:00 | 2002-06-10 | 3,466,800 | 5.66 | 5.82 | 5.34 | 5.40 | 00:00:00 | 2002-06-11 | 3,606,700 | 5.65 | 5.76 | 5.45 | 5.48 | 00:00:00 | 2002-06-12 | 3,083,200 | 5.48 | 5.50 | 5.13 | 5.20 | 00:00:00 | 2002-06-13 | 3,085,800 | 5.20 | 5.37 | 5.04 | 5.04 | 00:00:00 | 2002-06-14 | 3,542,200 | 5.00 | 5.30 | 4.90 | 5.24 | 00:00:00 | 2002-06-17 | 2,066,100 | 5.34 | 5.38 | 5.06 | 5.18 | 00:00:00 | 2002-06-18 | 2,399,600 | 5.18 | 5.45 | 5.15 | 5.45 | 00:00:00 | 2002-06-19 | 2,262,000 | 5.44 | 5.53 | 5.27 | 5.30 | 00:00:00 | 2002-06-20 | 2,142,500 | 5.30 | 5.35 | 5.01 | 5.01 | 00:00:00 | 2002-06-21 | 4,006,900 | 5.00 | 5.10 | 4.82 | 4.90 | 00:00:00 | 2002-06-24 | 3,801,800 | 4.86 | 4.89 | 4.60 | 4.87 | 00:00:00 | 2002-06-25 | 3,313,400 | 4.98 | 5.18 | 4.86 | 5.04 | 00:00:00 | 2002-06-26 | 1,752,300 | 4.65 | 5.02 | 4.61 | 4.75 | 00:00:00 | 2002-06-27 | 3,025,100 | 4.86 | 5.31 | 4.86 | 5.31 | 00:00:00 | 2002-06-28 | 3,236,700 | 5.21 | 5.59 | 5.21 | 5.46 | 00:00:00 | 2002-07-01 | 1,876,100 | 5.46 | 5.47 | 5.01 | 5.09 | 00:00:00 | 2002-07-02 | 1,814,000 | 5.07 | 5.15 | 4.83 | 4.95 | 00:00:00 | 2002-07-03 | 1,713,800 | 4.82 | 4.98 | 4.75 | 4.85 | 00:00:00 | 2002-07-05 | 1,364,800 | 4.89 | 5.36 | 4.89 | 5.36 | 00:00:00 | 2002-07-08 | 1,702,100 | 5.26 | 5.45 | 4.91 | 5.00 | 00:00:00 | 2002-07-09 | 1,876,200 | 4.92 | 5.03 | 4.85 | 4.92 | 00:00:00 | 2002-07-10 | 1,523,400 | 5.02 | 5.09 | 4.80 | 4.87 | 00:00:00 | 2002-07-11 | 2,710,300 | 4.76 | 5.03 | 4.68 | 5.03 | 00:00:00 | 2002-07-12 | 2,057,200 | 5.13 | 5.15 | 5.00 | 5.07 | 00:00:00 | 2002-07-15 | 2,853,900 | 5.02 | 5.08 | 4.72 | 4.75 | 00:00:00 | 2002-07-16 | 3,169,500 | 4.73 | 4.90 | 4.63 | 4.90 | 00:00:00 | 2002-07-17 | 3,393,600 | 4.95 | 5.14 | 4.58 | 4.58 | 00:00:00 | 2002-07-18 | 5,456,600 | 4.80 | 4.84 | 4.45 | 4.53 | 00:00:00 | 2002-07-19 | 4,292,500 | 4.53 | 4.57 | 4.41 | 4.50 | 00:00:00 | 2002-07-22 | 4,531,100 | 4.50 | 4.60 | 4.16 | 4.21 | 00:00:00 | 2002-07-23 | 4,002,000 | 4.30 | 4.36 | 3.89 | 3.92 | 00:00:00 | 2002-07-24 | 5,045,200 | 4.00 | 4.00 | 3.59 | 3.85 | 00:00:00 | 2002-07-25 | 7,474,000 | 3.85 | 4.07 | 3.65 | 3.74 | 00:00:00 | 2002-07-26 | 2,606,300 | 3.84 | 3.98 | 3.80 | 3.90 | 00:00:00 | 2002-07-29 | 4,163,500 | 4.00 | 4.30 | 4.00 | 4.25 | 00:00:00 | 2002-07-30 | 3,228,000 | 4.15 | 4.17 | 3.86 | 4.03 | 00:00:00 | 2002-07-31 | 2,559,500 | 4.05 | 4.05 | 3.75 | 3.95 | 00:00:00 | 2002-08-01 | 4,970,300 | 3.89 | 3.90 | 3.61 | 3.66 | 00:00:00 | 2002-08-02 | 2,608,200 | 3.62 | 3.69 | 3.35 | 3.40 | 00:00:00 | 2002-08-05 | 4,701,700 | 3.40 | 3.41 | 2.95 | 3.00 | 00:00:00 | 2002-08-06 | 4,381,500 | 3.10 | 3.18 | 3.05 | 3.10 | 00:00:00 | 2002-08-07 | 4,463,300 | 3.35 | 3.48 | 2.85 | 3.00 | 00:00:00 | 2002-08-08 | 5,043,300 | 3.00 | 3.15 | 2.83 | 2.95 | 00:00:00 | 2002-08-09 | 6,258,900 | 2.94 | 3.46 | 2.81 | 3.40 | 00:00:00 | 2002-08-12 | 4,271,500 | 3.31 | 3.70 | 3.27 | 3.64 | 00:00:00 | 2002-08-13 | 5,809,100 | 3.71 | 3.83 | 3.41 | 3.42 | 00:00:00 | 2002-08-14 | 4,347,700 | 3.35 | 4.00 | 3.35 | 4.00 | 00:00:00 | 2002-08-15 | 3,381,600 | 4.30 | 4.30 | 4.01 | 4.23 | 00:00:00 | 2002-08-16 | 2,162,600 | 4.20 | 4.44 | 4.00 | 4.37 | 00:00:00 | 2002-08-19 | 3,580,800 | 4.65 | 4.90 | 4.45 | 4.86 | 00:00:00 | 2002-08-20 | 3,320,100 | 4.83 | 5.12 | 4.68 | 4.78 | 00:00:00 | 2002-08-21 | 2,365,800 | 4.92 | 4.97 | 4.67 | 4.95 | 00:00:00 | 2002-08-22 | 2,951,800 | 4.99 | 5.16 | 4.85 | 5.07 | 00:00:00 | 2002-08-23 | 1,807,700 | 5.08 | 5.08 | 4.80 | 4.80 | 00:00:00 | 2002-08-26 | 1,700,500 | 4.87 | 4.92 | 4.63 | 4.81 | 00:00:00 | 2002-08-27 | 2,299,500 | 4.83 | 4.92 | 4.60 | 4.60 | 00:00:00 | 2002-08-28 | 2,064,000 | 4.60 | 4.60 | 4.21 | 4.22 | 00:00:00 | 2002-08-29 | 1,892,400 | 4.20 | 4.65 | 4.10 | 4.54 | 00:00:00 | 2002-08-30 | 1,936,000 | 4.41 | 4.50 | 4.30 | 4.34 | 00:00:00 | 2002-09-03 | 1,945,000 | 4.15 | 4.43 | 4.00 | 4.30 | 00:00:00 | 2002-09-04 | 1,539,200 | 4.30 | 4.75 | 4.28 | 4.70 | 00:00:00 | 2002-09-05 | 1,611,700 | 4.61 | 4.63 | 4.36 | 4.39 | 00:00:00 | 2002-09-06 | 1,482,900 | 4.52 | 4.77 | 4.52 | 4.69 | 00:00:00 | 2002-09-09 | 1,617,300 | 4.59 | 4.79 | 4.43 | 4.70 | 00:00:00 | 2002-09-10 | 2,157,200 | 4.60 | 4.76 | 4.50 | 4.59 | 00:00:00 | 2002-09-11 | 1,516,700 | 5.40 | 5.40 | 4.66 | 4.66 | 00:00:00 | 2002-09-12 | 1,675,700 | 4.61 | 4.61 | 4.50 | 4.50 | 00:00:00 | 2002-09-13 | 1,659,600 | 4.50 | 4.86 | 4.44 | 4.84 | 00:00:00 | 2002-09-16 | 1,047,900 | 4.74 | 4.89 | 4.60 | 4.71 | 00:00:00 | 2002-09-17 | 1,345,000 | 4.81 | 4.94 | 4.64 | 4.65 | 00:00:00 | 2002-09-18 | 1,645,800 | 4.64 | 4.70 | 4.42 | 4.59 | 00:00:00 | 2002-09-19 | 1,623,300 | 4.50 | 4.55 | 4.15 | 4.15 | 00:00:00 | 2002-09-20 | 2,119,800 | 4.32 | 4.43 | 4.20 | 4.42 | 00:00:00 | 2002-09-23 | 1,114,200 | 4.39 | 4.41 | 4.21 | 4.35 | 00:00:00 | 2002-09-24 | 1,600,300 | 4.20 | 4.45 | 4.18 | 4.27 | 00:00:00 | 2002-09-25 | 1,900,300 | 4.27 | 4.61 | 4.18 | 4.61 | 00:00:00 | 2002-09-26 | 2,445,200 | 4.63 | 4.74 | 4.55 | 4.58 | 00:00:00 | 2002-09-27 | 1,375,900 | 4.58 | 4.69 | 4.43 | 4.45 | 00:00:00 | 2002-09-30 | 1,580,500 | 4.40 | 4.55 | 4.24 | 4.45 | 00:00:00 | 2002-10-01 | 2,026,300 | 4.35 | 4.50 | 4.25 | 4.50 | 00:00:00 | 2002-10-02 | 1,806,000 | 4.45 | 4.70 | 4.40 | 4.40 | 00:00:00 | 2002-10-03 | 1,816,700 | 4.40 | 4.46 | 4.12 | 4.14 | 00:00:00 | 2002-10-04 | 1,831,800 | 4.10 | 4.19 | 3.95 | 4.06 | 00:00:00 | 2002-10-07 | 1,440,100 | 3.96 | 4.02 | 3.68 | 3.77 | 00:00:00 | 2002-10-08 | 2,107,600 | 3.86 | 4.00 | 3.61 | 3.99 | 00:00:00 | 2002-10-09 | 1,047,700 | 3.83 | 3.94 | 3.72 | 3.74 | 00:00:00 | 2002-10-10 | 2,565,100 | 3.86 | 4.02 | 3.65 | 4.00 | 00:00:00 | 2002-10-11 | 2,322,400 | 4.16 | 4.24 | 4.05 | 4.06 | 00:00:00 | 2002-10-14 | 2,097,100 | 4.05 | 4.45 | 3.96 | 4.45 | 00:00:00 | 2002-10-15 | 3,364,700 | 4.54 | 4.83 | 4.54 | 4.74 | 00:00:00 | 2002-10-16 | 2,293,100 | 4.55 | 4.66 | 4.28 | 4.47 | 00:00:00 | 2002-10-17 | 5,213,900 | 4.82 | 4.90 | 4.68 | 4.88 | 00:00:00 | 2002-10-18 | 3,248,100 | 4.75 | 4.89 | 4.72 | 4.83 | 00:00:00 | 2002-10-21 | 4,198,300 | 4.64 | 4.83 | 4.51 | 4.70 | 00:00:00 | 2002-10-22 | 5,972,000 | 4.56 | 4.64 | 4.20 | 4.40 | 00:00:00 | 2002-10-23 | 1,947,700 | 4.36 | 4.55 | 4.26 | 4.55 | 00:00:00 | 2002-10-24 | 3,320,600 | 4.64 | 4.69 | 4.37 | 4.46 | 00:00:00 | 2002-10-25 | 2,094,800 | 4.43 | 4.71 | 4.38 | 4.71 | 00:00:00 | 2002-10-28 | 1,547,600 | 4.83 | 4.83 | 4.60 | 4.69 | 00:00:00 | 2002-10-29 | 2,692,800 | 4.65 | 4.70 | 4.42 | 4.55 | 00:00:00 | 2002-10-30 | 1,451,900 | 4.56 | 4.66 | 4.50 | 4.58 | 00:00:00 | 2002-10-31 | 3,072,900 | 4.58 | 4.66 | 4.49 | 4.50 | 00:00:00 | 2002-11-01 | 1,492,400 | 4.50 | 4.67 | 4.42 | 4.67 | 00:00:00 | 2002-11-04 | 5,524,100 | 4.78 | 4.98 | 4.74 | 4.77 | 00:00:00 | 2002-11-05 | 1,461,100 | 4.77 | 4.95 | 4.65 | 4.95 | 00:00:00 | 2002-11-06 | 4,568,300 | 4.98 | 5.17 | 4.88 | 5.11 | 00:00:00 | 2002-11-07 | 3,005,800 | 5.01 | 5.05 | 4.70 | 4.70 | 00:00:00 | 2002-11-08 | 1,579,800 | 4.76 | 4.95 | 4.64 | 4.71 | 00:00:00 | 2002-11-11 | 1,537,900 | 4.71 | 4.71 | 4.51 | 4.51 | 00:00:00 | 2002-11-12 | 1,632,400 | 4.64 | 4.84 | 4.58 | 4.84 | 00:00:00 | 2002-11-13 | 1,322,300 | 4.79 | 4.93 | 4.70 | 4.84 | 00:00:00 | 2002-11-14 | 3,716,900 | 4.94 | 5.09 | 4.91 | 5.08 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|