|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 2,613,400 | 6.01 | 6.12 | 5.98 | 6.10 | 00:00:00 | | 2003-05-12 | 2,892,400 | 6.13 | 6.30 | 6.01 | 6.23 | 00:00:00 | | 2003-05-13 | 2,196,900 | 6.18 | 6.33 | 6.15 | 6.26 | 00:00:00 | | 2003-05-14 | 2,980,100 | 6.33 | 6.43 | 6.22 | 6.42 | 00:00:00 | | 2003-05-15 | 6,472,300 | 6.50 | 6.87 | 6.48 | 6.87 | 00:00:00 | | 2003-05-16 | 4,598,800 | 6.87 | 6.87 | 6.70 | 6.80 | 00:00:00 | | 2003-05-19 | 4,766,700 | 6.58 | 6.64 | 6.17 | 6.17 | 00:00:00 | | 2003-05-20 | 3,147,700 | 6.20 | 6.40 | 6.17 | 6.28 | 00:00:00 | | 2003-05-21 | 4,049,000 | 6.41 | 6.60 | 6.26 | 6.59 | 00:00:00 | | 2003-05-22 | 3,404,500 | 6.63 | 6.65 | 6.41 | 6.52 | 00:00:00 | | 2003-05-23 | 2,055,300 | 6.60 | 6.63 | 6.49 | 6.49 | 00:00:00 | | 2003-05-27 | 5,001,400 | 6.58 | 6.86 | 6.45 | 6.75 | 00:00:00 | | 2003-05-28 | 4,907,900 | 6.80 | 6.93 | 6.79 | 6.93 | 00:00:00 | | 2003-05-29 | 8,587,300 | 6.98 | 7.42 | 6.94 | 7.41 | 00:00:00 | | 2003-05-30 | 5,539,300 | 7.50 | 7.66 | 7.46 | 7.65 | 00:00:00 | | 2003-06-02 | 7,406,100 | 7.95 | 8.54 | 7.65 | 7.70 | 00:00:00 | | 2003-06-03 | 4,415,400 | 7.60 | 7.86 | 7.46 | 7.83 | 00:00:00 | | 2003-06-04 | 4,343,200 | 7.83 | 8.05 | 7.80 | 7.98 | 00:00:00 | | 2003-06-05 | 3,704,600 | 7.75 | 8.05 | 7.75 | 8.05 | 00:00:00 | | 2003-06-06 | 6,855,200 | 8.47 | 8.48 | 8.00 | 8.12 | 00:00:00 | | 2003-06-09 | 4,997,600 | 8.22 | 8.25 | 7.72 | 7.85 | 00:00:00 | | 2003-06-10 | 5,795,700 | 8.15 | 8.23 | 8.05 | 8.23 | 00:00:00 | | 2003-06-11 | 7,287,200 | 8.25 | 8.79 | 8.25 | 8.72 | 00:00:00 | | 2003-06-12 | 8,724,400 | 9.10 | 9.10 | 8.77 | 9.07 | 00:00:00 | | 2003-06-13 | 9,213,300 | 9.40 | 9.41 | 8.95 | 9.12 | 00:00:00 | | 2003-06-16 | 5,598,500 | 9.20 | 9.35 | 9.09 | 9.19 | 00:00:00 | | 2003-06-17 | 5,151,500 | 9.27 | 9.48 | 9.11 | 9.45 | 00:00:00 | | 2003-06-18 | 3,848,700 | 9.47 | 9.47 | 9.25 | 9.30 | 00:00:00 | | 2003-06-19 | 7,346,800 | 9.35 | 9.51 | 8.78 | 8.98 | 00:00:00 | | 2003-06-20 | 4,957,500 | 9.10 | 9.25 | 8.89 | 8.90 | 00:00:00 | | 2003-06-23 | 7,462,600 | 8.90 | 8.92 | 8.19 | 8.35 | 00:00:00 | | 2003-06-24 | 7,237,000 | 8.37 | 8.57 | 8.05 | 8.54 | 00:00:00 | | 2003-06-25 | 3,455,300 | 8.75 | 8.90 | 8.56 | 8.66 | 00:00:00 | | 2003-06-26 | 2,913,500 | 8.75 | 8.86 | 8.56 | 8.85 | 00:00:00 | | 2003-06-27 | 2,604,600 | 8.86 | 9.02 | 8.69 | 8.72 | 00:00:00 | | 2003-06-30 | 4,818,100 | 8.75 | 8.95 | 8.44 | 8.50 | 00:00:00 | | 2003-07-01 | 4,048,300 | 8.50 | 8.70 | 8.35 | 8.61 | 00:00:00 | | 2003-07-02 | 3,424,100 | 8.75 | 8.83 | 8.68 | 8.78 | 00:00:00 | | 2003-07-03 | 4,590,200 | 9.01 | 9.29 | 8.81 | 9.25 | 00:00:00 | | 2003-07-07 | 10,079,500 | 9.52 | 9.80 | 9.51 | 9.62 | 00:00:00 | | 2003-07-08 | 8,195,000 | 9.82 | 10.15 | 9.72 | 10.11 | 00:00:00 | | 2003-07-09 | 6,846,700 | 10.13 | 10.25 | 9.89 | 9.91 | 00:00:00 | | 2003-07-10 | 5,270,600 | 9.69 | 9.73 | 9.35 | 9.35 | 00:00:00 | | 2003-07-11 | 6,153,600 | 9.49 | 9.62 | 9.30 | 9.50 | 00:00:00 | | 2003-07-14 | 13,986,100 | 9.73 | 10.34 | 9.72 | 10.27 | 00:00:00 | | 2003-07-15 | 10,219,800 | 10.50 | 10.64 | 10.16 | 10.17 | 00:00:00 | | 2003-07-16 | 9,473,300 | 10.40 | 10.44 | 9.61 | 9.76 | 00:00:00 | | 2003-07-17 | 9,267,200 | 9.34 | 9.41 | 9.11 | 9.22 | 00:00:00 | | 2003-07-18 | 5,655,500 | 9.40 | 9.62 | 9.30 | 9.57 | 00:00:00 | | 2003-07-21 | 3,670,700 | 9.58 | 9.58 | 9.31 | 9.36 | 00:00:00 | | 2003-07-22 | 4,265,200 | 9.50 | 9.60 | 9.22 | 9.50 | 00:00:00 | | 2003-07-23 | 3,834,100 | 9.50 | 9.55 | 9.21 | 9.28 | 00:00:00 | | 2003-07-24 | 5,439,300 | 9.40 | 9.68 | 9.40 | 9.50 | 00:00:00 | | 2003-07-25 | 3,722,700 | 9.53 | 9.64 | 9.32 | 9.49 | 00:00:00 | | 2003-07-28 | 2,900,700 | 9.58 | 9.59 | 9.46 | 9.56 | 00:00:00 | | 2003-07-29 | 2,602,000 | 9.58 | 9.58 | 9.36 | 9.37 | 00:00:00 | | 2003-07-30 | 5,423,000 | 9.45 | 9.45 | 9.10 | 9.17 | 00:00:00 | | 2003-07-31 | 4,081,000 | 9.32 | 9.41 | 9.15 | 9.16 | 00:00:00 | | 2003-08-01 | 7,624,600 | 9.15 | 9.15 | 8.74 | 8.74 | 00:00:00 | | 2003-08-04 | 6,229,200 | 8.78 | 8.80 | 8.30 | 8.70 | 00:00:00 | | 2003-08-05 | 3,623,800 | 8.62 | 8.69 | 8.30 | 8.33 | 00:00:00 | | 2003-08-06 | 5,486,000 | 8.44 | 8.74 | 8.32 | 8.61 | 00:00:00 | | 2003-08-07 | 3,937,400 | 8.67 | 8.69 | 8.50 | 8.56 | 00:00:00 | | 2003-08-08 | 3,543,900 | 8.65 | 8.70 | 8.54 | 8.57 | 00:00:00 | | 2003-08-11 | 2,293,800 | 8.67 | 8.70 | 8.51 | 8.60 | 00:00:00 | | 2003-08-12 | 3,479,700 | 8.65 | 9.08 | 8.62 | 9.04 | 00:00:00 | | 2003-08-13 | 3,904,500 | 9.05 | 9.09 | 8.65 | 8.75 | 00:00:00 | | 2003-08-14 | 4,241,900 | 8.65 | 8.73 | 8.47 | 8.54 | 00:00:00 | | 2003-08-15 | 2,328,700 | 8.50 | 8.85 | 8.45 | 8.78 | 00:00:00 | | 2003-08-18 | 3,736,600 | 8.78 | 8.86 | 8.70 | 8.75 | 00:00:00 | | 2003-08-19 | 4,064,100 | 8.75 | 9.04 | 8.75 | 8.99 | 00:00:00 | | 2003-08-20 | 2,334,400 | 8.97 | 9.08 | 8.81 | 9.04 | 00:00:00 | | 2003-08-21 | 3,423,500 | 9.12 | 9.31 | 9.10 | 9.21 | 00:00:00 | | 2003-08-22 | 3,331,400 | 9.30 | 9.34 | 8.99 | 9.05 | 00:00:00 | | 2003-08-25 | 2,224,500 | 9.22 | 9.23 | 9.04 | 9.11 | 00:00:00 | | 2003-08-26 | 2,443,200 | 9.09 | 9.15 | 8.95 | 9.10 | 00:00:00 | | 2003-08-27 | 1,837,800 | 9.11 | 9.19 | 9.04 | 9.16 | 00:00:00 | | 2003-08-28 | 3,030,600 | 9.22 | 9.24 | 9.14 | 9.24 | 00:00:00 | | 2003-08-29 | 2,084,800 | 9.20 | 9.25 | 9.15 | 9.23 | 00:00:00 | | 2003-09-02 | 4,180,300 | 9.35 | 9.66 | 9.21 | 9.51 | 00:00:00 | | 2003-09-03 | 4,791,000 | 9.55 | 9.83 | 9.53 | 9.71 | 00:00:00 | | 2003-09-04 | 3,576,200 | 9.79 | 9.87 | 9.61 | 9.87 | 00:00:00 | | 2003-09-05 | 4,622,600 | 9.82 | 9.87 | 9.53 | 9.63 | 00:00:00 | | 2003-09-08 | 3,573,800 | 9.63 | 9.95 | 9.62 | 9.92 | 00:00:00 | | 2003-09-09 | 2,377,600 | 9.88 | 9.94 | 9.75 | 9.83 | 00:00:00 | | 2003-09-10 | 4,426,200 | 9.53 | 9.70 | 9.35 | 9.35 | 00:00:00 | | 2003-09-11 | 3,243,000 | 9.40 | 9.63 | 9.38 | 9.60 | 00:00:00 | | 2003-09-12 | 2,930,700 | 9.61 | 9.81 | 9.55 | 9.73 | 00:00:00 | | 2003-09-15 | 1,678,800 | 9.83 | 9.83 | 9.66 | 9.76 | 00:00:00 | | 2003-09-16 | 6,116,800 | 9.76 | 10.21 | 9.75 | 10.15 | 00:00:00 | | 2003-09-17 | 6,294,200 | 10.17 | 10.40 | 9.84 | 9.95 | 00:00:00 | | 2003-09-18 | 7,440,800 | 10.02 | 10.20 | 9.97 | 10.16 | 00:00:00 | | 2003-09-19 | 3,419,500 | 10.17 | 10.17 | 10.04 | 10.10 | 00:00:00 | | 2003-09-22 | 4,465,100 | 9.85 | 10.08 | 9.75 | 9.89 | 00:00:00 | | 2003-09-23 | 2,439,900 | 9.97 | 10.09 | 9.95 | 10.06 | 00:00:00 | | 2003-09-24 | 3,406,900 | 10.07 | 10.15 | 9.67 | 9.67 | 00:00:00 | | 2003-09-25 | 3,637,400 | 9.68 | 9.85 | 9.59 | 9.69 | 00:00:00 | | 2003-09-26 | 3,506,100 | 9.60 | 9.65 | 9.40 | 9.40 | 00:00:00 | | 2003-09-29 | 5,894,300 | 9.52 | 9.63 | 9.18 | 9.46 | 00:00:00 | | 2003-09-30 | 3,567,000 | 9.38 | 9.45 | 9.03 | 9.26 | 00:00:00 | | 2003-10-01 | 3,980,800 | 9.38 | 9.71 | 9.25 | 9.69 | 00:00:00 | | 2003-10-02 | 2,587,500 | 9.60 | 9.66 | 9.51 | 9.61 | 00:00:00 | | 2003-10-03 | 6,216,700 | 10.04 | 10.06 | 9.76 | 9.85 | 00:00:00 | | 2003-10-06 | 4,408,200 | 10.15 | 10.29 | 10.03 | 10.22 | 00:00:00 | | 2003-10-07 | 4,213,900 | 10.20 | 10.24 | 10.02 | 10.20 | 00:00:00 | | 2003-10-08 | 3,701,700 | 10.22 | 10.29 | 10.14 | 10.20 | 00:00:00 | | 2003-10-09 | 5,662,300 | 10.38 | 10.50 | 10.26 | 10.49 | 00:00:00 | | 2003-10-10 | 4,151,300 | 10.50 | 10.56 | 10.37 | 10.44 | 00:00:00 | | 2003-10-13 | 8,795,200 | 10.53 | 10.84 | 10.53 | 10.83 | 00:00:00 | | 2003-10-14 | 9,120,900 | 10.98 | 11.18 | 10.86 | 11.18 | 00:00:00 | | 2003-10-15 | 13,023,100 | 11.50 | 11.52 | 11.13 | 11.13 | 00:00:00 | | 2003-10-16 | 8,650,900 | 10.75 | 11.13 | 10.58 | 10.84 | 00:00:00 | | 2003-10-17 | 5,608,200 | 10.97 | 10.98 | 10.50 | 10.59 | 00:00:00 | | 2003-10-20 | 4,214,600 | 10.63 | 10.88 | 10.62 | 10.88 | 00:00:00 | | 2003-10-21 | 5,107,700 | 10.82 | 10.99 | 10.67 | 10.75 | 00:00:00 | | 2003-10-22 | 6,851,800 | 10.65 | 10.65 | 10.28 | 10.42 | 00:00:00 | | 2003-10-23 | 6,562,800 | 10.08 | 10.31 | 10.08 | 10.18 | 00:00:00 | | 2003-10-24 | 5,006,300 | 10.11 | 10.90 | 9.80 | 10.24 | 00:00:00 | | 2003-10-27 | 2,863,300 | 10.45 | 10.50 | 10.30 | 10.37 | 00:00:00 | | 2003-10-28 | 5,895,300 | 10.36 | 10.51 | 10.34 | 10.45 | 00:00:00 | | 2003-10-29 | 4,391,600 | 10.45 | 10.50 | 10.34 | 10.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
