TR4DER - E*TRADE Financial [ETFC] Historical Prices

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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-10-29	4,391,600	10.45	10.50	10.34	10.41	00:00:00
2003-10-30	4,198,500	10.58	10.63	10.28	10.30	00:00:00
2003-10-31	4,170,900	10.38	10.43	10.27	10.30	00:00:00
2003-11-03	4,603,100	10.38	10.61	10.34	10.53	00:00:00
2003-11-04	4,856,400	10.54	10.77	10.45	10.56	00:00:00
2003-11-05	3,444,800	10.56	10.60	10.35	10.58	00:00:00
2003-11-06	2,500,600	10.50	10.61	10.46	10.53	00:00:00
2003-11-07	5,155,900	10.60	10.89	10.59	10.79	00:00:00
2003-11-10	3,860,700	10.88	10.88	10.58	10.60	00:00:00
2003-11-11	3,647,600	10.55	10.55	10.30	10.33	00:00:00
2003-11-12	3,761,800	10.45	10.78	10.44	10.73	00:00:00
2003-11-13	2,992,400	10.73	10.88	10.58	10.79	00:00:00
2003-11-14	4,678,600	10.72	10.80	10.31	10.36	00:00:00
2003-11-17	6,123,600	10.24	10.25	9.89	10.10	00:00:00
2003-11-18	4,925,500	10.00	10.19	9.77	10.00	00:00:00
2003-11-19	3,919,900	10.04	10.16	9.98	10.10	00:00:00
2003-11-20	3,438,500	10.00	10.25	9.95	10.10	00:00:00
2003-11-21	2,277,000	10.15	10.25	10.11	10.24	00:00:00
2003-11-24	2,991,800	10.31	10.48	10.31	10.48	00:00:00
2003-11-25	3,756,400	10.48	10.72	10.44	10.63	00:00:00
2003-11-26	2,969,300	10.73	10.81	10.67	10.78	00:00:00
2003-11-28	981,300	10.70	10.85	10.70	10.83	00:00:00
2003-12-01	5,880,300	10.98	11.17	10.95	11.16	00:00:00
2003-12-02	3,790,900	11.25	11.25	11.12	11.12	00:00:00
2003-12-03	4,110,400	11.25	11.31	11.11	11.21	00:00:00
2003-12-04	3,573,800	11.13	11.22	10.83	11.01	00:00:00
2003-12-05	2,244,700	10.80	10.95	10.72	10.85	00:00:00
2003-12-08	2,361,600	10.86	11.01	10.75	11.01	00:00:00
2003-12-09	4,512,300	11.00	11.05	10.57	10.66	00:00:00
2003-12-10	5,154,900	10.66	10.76	10.30	10.46	00:00:00
2003-12-11	3,471,300	10.49	10.78	10.45	10.72	00:00:00
2003-12-12	4,320,100	10.87	11.15	10.81	11.07	00:00:00
2003-12-15	5,720,400	11.25	11.34	10.72	10.82	00:00:00
2003-12-16	4,019,300	10.80	11.10	10.75	11.10	00:00:00
2003-12-17	9,045,500	11.60	11.60	11.20	11.43	00:00:00
2003-12-18	10,057,600	11.44	11.98	11.43	11.92	00:00:00
2003-12-19	6,601,400	12.05	12.14	11.84	12.02	00:00:00
2003-12-22	3,367,000	11.88	12.25	11.86	12.22	00:00:00
2003-12-23	4,448,200	12.23	12.35	12.06	12.28	00:00:00
2003-12-24	1,546,000	12.24	12.39	12.20	12.39	00:00:00
2003-12-26	2,078,500	12.38	12.55	12.28	12.34	00:00:00
2003-12-29	4,254,200	12.50	12.75	12.44	12.74	00:00:00
2003-12-30	4,920,700	12.75	12.91	12.65	12.74	00:00:00
2003-12-31	3,007,700	12.62	12.77	12.57	12.65	00:00:00
2004-01-02	3,761,700	12.84	12.87	12.65	12.81	00:00:00
2004-01-05	5,954,500	12.90	13.02	12.85	13.02	00:00:00
2004-01-06	5,988,500	12.95	13.08	12.88	13.00	00:00:00
2004-01-07	4,616,600	12.99	13.37	12.89	13.37	00:00:00
2004-01-08	3,786,300	13.38	13.40	13.10	13.28	00:00:00
2004-01-09	3,778,500	13.10	13.32	13.05	13.24	00:00:00
2004-01-12	4,048,300	13.17	13.48	13.12	13.42	00:00:00
2004-01-13	13,377,100	13.65	14.14	13.30	13.78	00:00:00
2004-01-14	9,124,800	13.90	14.36	13.83	14.35	00:00:00
2004-01-15	7,930,400	14.50	14.58	14.20	14.45	00:00:00
2004-01-16	5,736,600	14.60	14.95	14.54	14.95	00:00:00
2004-01-20	18,393,200	13.98	15.29	13.91	15.15	00:00:00
2004-01-21	10,076,400	15.09	15.09	14.50	14.80	00:00:00
2004-01-22	6,689,800	14.85	14.98	14.09	14.11	00:00:00
2004-01-23	7,276,100	14.02	14.46	14.00	14.32	00:00:00
2004-01-26	5,779,500	14.30	14.56	14.05	14.56	00:00:00
2004-01-27	4,580,200	14.60	14.69	14.28	14.32	00:00:00
2004-01-28	6,657,400	14.45	14.51	13.63	13.80	00:00:00
2004-01-29	5,550,800	13.80	13.99	13.56	13.92	00:00:00
2004-01-30	3,702,400	13.92	14.10	13.82	13.99	00:00:00
2004-02-02	3,797,000	13.95	13.99	13.71	13.80	00:00:00
2004-02-03	4,613,200	13.77	14.10	13.74	14.02	00:00:00
2004-02-04	3,441,700	13.85	13.93	13.64	13.65	00:00:00
2004-02-05	5,130,200	13.66	13.75	13.30	13.55	00:00:00
2004-02-06	4,526,600	13.59	14.21	13.57	14.15	00:00:00
2004-02-09	5,031,900	14.53	14.63	14.25	14.35	00:00:00
2004-02-10	3,099,100	14.35	14.39	14.15	14.23	00:00:00
2004-02-11	5,171,600	14.21	14.78	14.13	14.77	00:00:00
2004-02-12	14,993,000	14.80	15.05	14.65	14.99	00:00:00
2004-02-13	3,878,700	14.93	15.02	14.71	14.73	00:00:00
2004-02-17	3,190,700	14.95	15.00	14.78	14.96	00:00:00
2004-02-18	6,440,700	15.10	15.40	15.01	15.05	00:00:00
2004-02-19	3,774,000	15.15	15.30	14.64	14.64	00:00:00
2004-02-20	5,655,600	14.68	14.72	14.15	14.31	00:00:00
2004-02-23	4,453,900	14.33	14.38	13.85	13.85	00:00:00
2004-02-24	6,750,600	13.65	13.76	13.21	13.60	00:00:00
2004-02-25	3,494,100	13.57	14.00	13.43	13.99	00:00:00
2004-02-26	2,214,300	14.05	14.27	13.81	14.22	00:00:00
2004-02-27	2,024,600	14.29	14.43	14.12	14.31	00:00:00
2004-03-01	2,159,800	14.32	14.40	14.17	14.37	00:00:00
2004-03-02	2,343,300	14.37	14.50	14.15	14.18	00:00:00
2004-03-03	1,881,800	14.15	14.26	13.96	14.26	00:00:00
2004-03-04	1,968,600	14.26	14.47	14.07	14.41	00:00:00
2004-03-05	2,368,200	14.20	14.55	14.15	14.30	00:00:00
2004-03-08	2,422,700	14.30	14.38	13.82	13.82	00:00:00
2004-03-09	5,673,200	13.68	13.72	13.31	13.39	00:00:00
2004-03-10	9,287,800	13.38	13.44	12.60	12.70	00:00:00
2004-03-11	12,485,400	12.28	12.70	12.09	12.16	00:00:00
2004-03-12	6,578,100	12.55	12.55	12.33	12.50	00:00:00
2004-03-15	7,716,700	12.50	12.50	10.82	12.07	00:00:00
2004-03-16	4,592,000	12.23	12.45	12.09	12.15	00:00:00
2004-03-17	6,400,200	12.55	12.90	12.51	12.84	00:00:00
2004-03-18	4,000,700	12.98	13.03	12.72	12.90	00:00:00
2004-03-19	2,091,400	12.78	12.91	12.65	12.66	00:00:00
2004-03-22	3,698,300	12.26	12.37	12.21	12.27	00:00:00
2004-03-23	3,105,300	12.50	12.57	12.27	12.31	00:00:00
2004-03-24	2,639,400	12.30	12.45	12.20	12.28	00:00:00
2004-03-25	4,069,200	12.47	12.75	12.40	12.70	00:00:00
2004-03-26	13,121,800	13.30	13.30	13.05	13.10	00:00:00
2004-03-29	6,452,300	13.30	13.41	13.28	13.40	00:00:00
2004-03-30	3,538,800	13.35	13.40	13.23	13.35	00:00:00
2004-03-31	48,116,700	13.36	13.54	13.23	13.35	00:00:00
2004-04-01	7,901,100	13.10	13.39	13.09	13.31	00:00:00
2004-04-02	7,733,300	13.50	13.75	13.12	13.36	00:00:00
2004-04-05	3,607,200	13.15	13.32	13.15	13.25	00:00:00
2004-04-06	5,520,800	13.12	13.24	13.05	13.05	00:00:00
2004-04-07	4,107,200	13.03	13.15	12.97	13.07	00:00:00
2004-04-08	2,519,400	13.20	13.21	13.00	13.09	00:00:00
2004-04-12	5,977,700	13.10	13.25	13.09	13.20	00:00:00
2004-04-13	6,924,500	13.31	13.33	12.53	12.60	00:00:00
2004-04-14	5,379,300	12.40	12.55	12.26	12.39	00:00:00
2004-04-15	7,279,100	12.45	12.49	12.02	12.28	00:00:00
2004-04-16	9,177,500	12.50	12.66	12.26	12.32	00:00:00
2004-04-19	4,084,900	12.40	12.44	12.06	12.27	00:00:00
2004-04-20	5,809,200	12.30	12.48	12.13	12.18	00:00:00
2004-04-21	4,472,300	12.18	12.21	12.07	12.11	00:00:00
2004-04-22	5,929,300	12.03	12.35	11.83	12.32	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>