|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 3,716,900 | 4.94 | 5.09 | 4.91 | 5.08 | 00:00:00 | | 2002-11-15 | 7,133,900 | 5.00 | 5.14 | 4.95 | 5.05 | 00:00:00 | | 2002-11-18 | 5,922,900 | 5.06 | 5.31 | 5.01 | 5.25 | 00:00:00 | | 2002-11-19 | 3,382,700 | 5.19 | 5.20 | 4.96 | 5.04 | 00:00:00 | | 2002-11-20 | 3,487,700 | 5.03 | 5.27 | 5.02 | 5.27 | 00:00:00 | | 2002-11-21 | 5,173,100 | 5.40 | 5.87 | 5.38 | 5.77 | 00:00:00 | | 2002-11-22 | 2,819,300 | 5.69 | 5.97 | 5.64 | 5.82 | 00:00:00 | | 2002-11-25 | 2,980,800 | 5.72 | 5.95 | 5.64 | 5.76 | 00:00:00 | | 2002-11-26 | 3,646,700 | 5.71 | 5.79 | 5.53 | 5.58 | 00:00:00 | | 2002-11-27 | 3,194,600 | 5.64 | 5.77 | 5.55 | 5.75 | 00:00:00 | | 2002-11-29 | 1,072,700 | 5.80 | 5.82 | 5.65 | 5.68 | 00:00:00 | | 2002-12-02 | 3,172,300 | 5.78 | 5.98 | 5.44 | 5.44 | 00:00:00 | | 2002-12-03 | 3,491,000 | 5.47 | 5.54 | 5.23 | 5.24 | 00:00:00 | | 2002-12-04 | 5,038,600 | 5.12 | 5.35 | 5.05 | 5.25 | 00:00:00 | | 2002-12-05 | 3,175,900 | 5.35 | 5.37 | 5.05 | 5.10 | 00:00:00 | | 2002-12-06 | 2,057,600 | 5.00 | 5.15 | 4.88 | 5.03 | 00:00:00 | | 2002-12-09 | 3,115,800 | 4.96 | 4.99 | 4.63 | 4.64 | 00:00:00 | | 2002-12-10 | 3,280,900 | 4.70 | 4.85 | 4.63 | 4.69 | 00:00:00 | | 2002-12-11 | 3,967,600 | 4.65 | 4.70 | 4.40 | 4.53 | 00:00:00 | | 2002-12-12 | 4,132,400 | 4.56 | 5.00 | 4.55 | 4.95 | 00:00:00 | | 2002-12-13 | 4,324,500 | 4.90 | 5.15 | 4.75 | 4.91 | 00:00:00 | | 2002-12-16 | 2,559,900 | 4.95 | 5.12 | 4.85 | 5.00 | 00:00:00 | | 2002-12-17 | 4,285,600 | 5.02 | 5.21 | 5.00 | 5.18 | 00:00:00 | | 2002-12-18 | 3,518,500 | 5.00 | 5.10 | 4.95 | 5.05 | 00:00:00 | | 2002-12-19 | 2,516,700 | 5.05 | 5.15 | 4.98 | 5.05 | 00:00:00 | | 2002-12-20 | 1,989,900 | 5.05 | 5.10 | 4.97 | 5.00 | 00:00:00 | | 2002-12-23 | 1,413,800 | 4.96 | 5.09 | 4.92 | 4.98 | 00:00:00 | | 2002-12-24 | 477,800 | 4.99 | 5.02 | 4.90 | 4.90 | 00:00:00 | | 2002-12-26 | 1,022,400 | 4.90 | 5.04 | 4.80 | 4.85 | 00:00:00 | | 2002-12-27 | 2,303,000 | 4.65 | 4.83 | 4.60 | 4.60 | 00:00:00 | | 2002-12-30 | 2,536,300 | 4.55 | 4.72 | 4.55 | 4.69 | 00:00:00 | | 2002-12-31 | 1,860,600 | 4.59 | 4.90 | 4.55 | 4.86 | 00:00:00 | | 2003-01-02 | 1,915,300 | 4.96 | 5.12 | 4.88 | 5.10 | 00:00:00 | | 2003-01-03 | 1,779,200 | 5.08 | 5.13 | 5.02 | 5.02 | 00:00:00 | | 2003-01-06 | 3,737,700 | 5.08 | 5.20 | 5.06 | 5.14 | 00:00:00 | | 2003-01-07 | 2,825,300 | 5.17 | 5.25 | 5.10 | 5.15 | 00:00:00 | | 2003-01-08 | 2,667,400 | 5.10 | 5.15 | 5.02 | 5.02 | 00:00:00 | | 2003-01-09 | 2,221,100 | 5.07 | 5.19 | 5.05 | 5.15 | 00:00:00 | | 2003-01-10 | 4,460,700 | 5.07 | 5.22 | 5.03 | 5.19 | 00:00:00 | | 2003-01-13 | 1,985,900 | 5.25 | 5.37 | 5.18 | 5.28 | 00:00:00 | | 2003-01-14 | 4,821,800 | 5.28 | 5.55 | 5.28 | 5.54 | 00:00:00 | | 2003-01-15 | 2,764,900 | 5.53 | 5.58 | 5.38 | 5.51 | 00:00:00 | | 2003-01-16 | 2,712,900 | 5.51 | 5.56 | 5.29 | 5.35 | 00:00:00 | | 2003-01-17 | 3,305,000 | 5.25 | 5.28 | 5.03 | 5.10 | 00:00:00 | | 2003-01-21 | 3,885,600 | 5.05 | 5.14 | 4.80 | 4.82 | 00:00:00 | | 2003-01-22 | 9,614,800 | 4.52 | 4.58 | 4.16 | 4.46 | 00:00:00 | | 2003-01-23 | 3,199,100 | 4.55 | 4.66 | 4.41 | 4.49 | 00:00:00 | | 2003-01-24 | 5,682,100 | 4.48 | 4.66 | 4.28 | 4.49 | 00:00:00 | | 2003-01-27 | 3,559,500 | 4.40 | 4.60 | 4.29 | 4.33 | 00:00:00 | | 2003-01-28 | 3,236,700 | 4.35 | 4.55 | 4.34 | 4.52 | 00:00:00 | | 2003-01-29 | 2,362,400 | 4.45 | 4.62 | 4.36 | 4.59 | 00:00:00 | | 2003-01-30 | 2,290,600 | 4.58 | 4.62 | 4.32 | 4.32 | 00:00:00 | | 2003-01-31 | 2,670,400 | 4.33 | 4.54 | 4.33 | 4.50 | 00:00:00 | | 2003-02-03 | 2,285,500 | 4.33 | 4.54 | 4.33 | 4.40 | 00:00:00 | | 2003-02-04 | 2,560,900 | 4.36 | 4.40 | 4.22 | 4.26 | 00:00:00 | | 2003-02-05 | 1,499,900 | 4.31 | 4.44 | 4.28 | 4.31 | 00:00:00 | | 2003-02-06 | 1,961,900 | 4.28 | 4.37 | 4.19 | 4.21 | 00:00:00 | | 2003-02-07 | 2,760,700 | 4.26 | 4.28 | 3.97 | 3.99 | 00:00:00 | | 2003-02-10 | 3,435,300 | 4.05 | 4.06 | 3.90 | 4.06 | 00:00:00 | | 2003-02-11 | 2,204,000 | 4.08 | 4.09 | 3.93 | 3.99 | 00:00:00 | | 2003-02-12 | 3,666,300 | 3.98 | 4.01 | 3.77 | 3.86 | 00:00:00 | | 2003-02-13 | 2,772,500 | 3.95 | 3.95 | 3.75 | 3.79 | 00:00:00 | | 2003-02-14 | 2,780,400 | 3.80 | 3.87 | 3.74 | 3.80 | 00:00:00 | | 2003-02-18 | 3,677,900 | 3.86 | 4.18 | 3.85 | 4.18 | 00:00:00 | | 2003-02-19 | 1,622,700 | 4.18 | 4.25 | 4.01 | 4.14 | 00:00:00 | | 2003-02-20 | 4,454,300 | 4.13 | 4.14 | 3.92 | 3.92 | 00:00:00 | | 2003-02-21 | 3,206,700 | 3.81 | 4.21 | 3.75 | 4.17 | 00:00:00 | | 2003-02-24 | 2,289,600 | 4.23 | 4.23 | 4.06 | 4.08 | 00:00:00 | | 2003-02-25 | 2,706,500 | 4.02 | 4.08 | 3.95 | 4.03 | 00:00:00 | | 2003-02-26 | 1,225,100 | 4.03 | 4.05 | 3.97 | 4.02 | 00:00:00 | | 2003-02-27 | 2,034,300 | 4.04 | 4.07 | 3.97 | 4.05 | 00:00:00 | | 2003-02-28 | 2,157,900 | 4.08 | 4.20 | 4.06 | 4.20 | 00:00:00 | | 2003-03-03 | 2,067,100 | 4.16 | 4.27 | 4.05 | 4.05 | 00:00:00 | | 2003-03-04 | 1,675,600 | 4.05 | 4.10 | 4.00 | 4.01 | 00:00:00 | | 2003-03-05 | 789,400 | 4.03 | 4.12 | 4.02 | 4.04 | 00:00:00 | | 2003-03-06 | 1,245,900 | 4.02 | 4.07 | 3.97 | 3.99 | 00:00:00 | | 2003-03-07 | 1,533,800 | 3.95 | 4.06 | 3.92 | 4.01 | 00:00:00 | | 2003-03-10 | 1,401,200 | 3.98 | 3.98 | 3.85 | 3.85 | 00:00:00 | | 2003-03-11 | 1,354,600 | 3.86 | 3.94 | 3.80 | 3.81 | 00:00:00 | | 2003-03-12 | 2,685,700 | 3.78 | 3.82 | 3.65 | 3.78 | 00:00:00 | | 2003-03-13 | 1,981,200 | 3.89 | 3.95 | 3.84 | 3.91 | 00:00:00 | | 2003-03-14 | 2,851,800 | 3.89 | 3.90 | 3.70 | 3.70 | 00:00:00 | | 2003-03-17 | 2,689,800 | 3.70 | 3.99 | 3.70 | 3.96 | 00:00:00 | | 2003-03-18 | 5,286,600 | 4.05 | 4.21 | 4.00 | 4.20 | 00:00:00 | | 2003-03-19 | 2,671,700 | 4.20 | 4.29 | 4.14 | 4.27 | 00:00:00 | | 2003-03-20 | 2,669,200 | 4.25 | 4.38 | 4.17 | 4.31 | 00:00:00 | | 2003-03-21 | 2,357,300 | 4.34 | 4.48 | 4.34 | 4.41 | 00:00:00 | | 2003-03-24 | 1,704,600 | 4.05 | 4.24 | 4.05 | 4.20 | 00:00:00 | | 2003-03-25 | 1,038,500 | 4.20 | 4.30 | 4.16 | 4.30 | 00:00:00 | | 2003-03-26 | 1,385,600 | 4.27 | 4.39 | 4.25 | 4.33 | 00:00:00 | | 2003-03-27 | 835,800 | 4.30 | 4.32 | 4.19 | 4.25 | 00:00:00 | | 2003-03-28 | 1,221,600 | 4.20 | 4.27 | 4.18 | 4.26 | 00:00:00 | | 2003-03-31 | 1,387,400 | 4.22 | 4.27 | 4.10 | 4.21 | 00:00:00 | | 2003-04-01 | 1,347,400 | 4.25 | 4.34 | 4.14 | 4.27 | 00:00:00 | | 2003-04-02 | 1,956,700 | 4.37 | 4.49 | 4.36 | 4.47 | 00:00:00 | | 2003-04-03 | 2,079,600 | 4.51 | 4.59 | 4.46 | 4.54 | 00:00:00 | | 2003-04-04 | 1,021,500 | 4.59 | 4.60 | 4.50 | 4.51 | 00:00:00 | | 2003-04-07 | 2,377,700 | 4.70 | 4.78 | 4.47 | 4.50 | 00:00:00 | | 2003-04-08 | 1,628,600 | 4.53 | 4.55 | 4.38 | 4.40 | 00:00:00 | | 2003-04-09 | 1,981,000 | 4.40 | 4.49 | 4.33 | 4.35 | 00:00:00 | | 2003-04-10 | 2,401,200 | 4.25 | 4.30 | 4.20 | 4.25 | 00:00:00 | | 2003-04-11 | 1,839,200 | 4.25 | 4.30 | 4.15 | 4.17 | 00:00:00 | | 2003-04-14 | 3,070,000 | 4.28 | 4.35 | 4.25 | 4.35 | 00:00:00 | | 2003-04-15 | 3,036,700 | 4.39 | 4.50 | 4.36 | 4.48 | 00:00:00 | | 2003-04-16 | 6,429,300 | 4.55 | 4.76 | 4.53 | 4.64 | 00:00:00 | | 2003-04-17 | 3,578,600 | 4.64 | 4.65 | 4.50 | 4.54 | 00:00:00 | | 2003-04-21 | 3,128,200 | 4.57 | 4.64 | 4.52 | 4.58 | 00:00:00 | | 2003-04-22 | 2,767,700 | 4.58 | 4.80 | 4.53 | 4.78 | 00:00:00 | | 2003-04-23 | 4,234,800 | 4.85 | 5.12 | 4.84 | 5.05 | 00:00:00 | | 2003-04-24 | 2,376,800 | 5.05 | 5.05 | 4.95 | 4.99 | 00:00:00 | | 2003-04-25 | 3,107,400 | 4.99 | 5.08 | 4.96 | 5.00 | 00:00:00 | | 2003-04-28 | 2,921,300 | 5.05 | 5.24 | 5.00 | 5.18 | 00:00:00 | | 2003-04-29 | 3,566,500 | 5.25 | 5.47 | 5.24 | 5.38 | 00:00:00 | | 2003-04-30 | 4,443,000 | 5.49 | 5.54 | 5.35 | 5.50 | 00:00:00 | | 2003-05-01 | 2,818,500 | 5.50 | 5.57 | 5.34 | 5.49 | 00:00:00 | | 2003-05-02 | 3,822,300 | 5.49 | 5.90 | 5.45 | 5.86 | 00:00:00 | | 2003-05-05 | 8,452,700 | 6.08 | 6.25 | 6.02 | 6.09 | 00:00:00 | | 2003-05-06 | 5,008,800 | 6.10 | 6.32 | 6.10 | 6.20 | 00:00:00 | | 2003-05-07 | 3,699,000 | 6.08 | 6.24 | 5.93 | 6.23 | 00:00:00 | | 2003-05-08 | 3,666,600 | 6.19 | 6.20 | 5.98 | 6.00 | 00:00:00 | | 2003-05-09 | 2,613,400 | 6.01 | 6.12 | 5.98 | 6.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
