$20.96 +0.73 (%) ETRADE Financial Corp - NASDAQ

Feb. 12, 2016 | 11:29 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETFC historical data

Date Open High Low Close Volume
2/11/201619.9820.4919.6120.234,957,979
2/10/201621.1221.7720.6520.694,774,610
2/9/201620.6721.2820.4520.836,953,186
2/8/201622.1222.3220.8621.178,115,276
2/5/201623.1223.7322.4222.674,772,701
2/4/201622.5223.2422.4223.166,896,075
2/3/201622.8723.0321.7722.586,311,071
2/2/201623.2323.5722.5122.635,608,155
2/1/201623.4223.7523.0923.675,900,897
1/29/201623.3323.7222.7923.568,917,078
1/28/201623.7223.8323.1923.265,738,549
1/27/201623.5724.3023.2923.474,465,827
1/26/201623.6023.9823.3523.683,934,235
1/25/201623.8124.1823.2723.436,270,589
1/22/201623.6324.8623.3524.0612,791,739
1/21/201624.4124.9824.0224.305,952,480
1/20/201624.2224.7623.4424.338,141,641
1/19/201625.4825.6924.5424.815,624,964
1/15/201624.9625.6224.4625.066,327,346
1/14/201625.8226.1724.9325.993,098,354
1/13/201627.2127.2925.4025.494,401,993
1/12/201626.9227.0426.5226.986,031,010
1/11/201626.9827.0026.4326.666,850,951
1/8/201627.2627.4226.6826.714,959,622
1/7/201627.3227.8426.7626.894,881,179
1/6/201628.1428.3927.7627.983,970,368
1/5/201628.7229.0528.3228.582,346,025
1/4/201628.8829.0028.1828.783,791,096
12/31/201529.7730.1529.6329.642,110,053
12/30/201529.8130.0829.6929.902,007,129
12/29/201529.8330.0629.6429.901,745,094
12/28/201529.5329.5929.1729.571,220,732
12/24/201529.5929.9229.2629.71766,890
12/23/201529.4729.7229.1629.672,162,316
12/22/201528.9129.3428.6429.222,333,461
12/21/201529.0729.2128.4728.644,459,771
12/18/201529.6929.8028.7528.8211,714,311
12/17/201530.6730.7529.9529.953,229,879
12/16/201530.7130.8029.7730.524,567,646
12/15/201529.3830.3529.3830.243,585,065
12/14/201529.1629.5228.6029.012,784,895
12/11/201529.3629.7828.7528.872,935,864
12/10/201529.6130.1529.4229.852,241,479
12/9/201529.9130.5529.3829.623,618,997
12/8/201529.7930.1429.6729.973,471,733
12/7/201530.6130.6929.9030.122,946,842
12/4/201530.0030.7829.9030.732,411,644
12/3/201530.7630.7629.7529.903,166,773
12/2/201530.9530.9830.4330.502,665,227
12/1/201530.5730.9830.3230.722,492,802
11/30/201530.3930.6130.1830.432,258,522
11/27/201530.2730.3630.0930.29612,940
11/25/201530.1530.2929.9030.251,347,904
11/24/201529.7230.1129.5330.061,886,098
11/23/201530.2730.4929.9329.961,377,035
11/20/201530.2130.5230.1030.252,562,573
11/19/201530.2930.6129.9630.113,628,217
11/18/201529.4229.7529.1929.702,231,741
11/17/201529.3229.6129.0129.272,090,053
11/16/201528.6929.1928.4029.181,771,612
11/13/201528.9129.3728.4628.862,597,678
11/12/201529.7429.8328.9429.013,634,994
11/11/201530.3930.4529.8829.901,949,707
11/10/201530.1230.3429.5530.042,302,472
11/9/201530.6130.8530.1430.243,736,747
11/6/201530.0030.9029.7830.425,765,115
11/5/201528.9929.0928.7028.982,189,734
11/4/201528.9429.0628.7228.872,335,243
11/3/201528.8128.9528.6328.823,437,616
11/2/201528.5928.9728.4928.853,066,950
10/30/201528.5928.6228.2528.512,537,664
10/29/201528.8128.9928.4628.592,273,552
10/28/201527.7529.1027.5428.804,758,788
10/27/201527.7127.8127.4627.611,892,011
10/26/201528.3028.3727.6828.092,757,971
10/23/201527.7928.3826.8328.314,695,492
10/22/201526.4827.1926.3327.072,908,687
10/21/201526.9426.9826.2526.292,333,643
10/20/201526.5926.8926.5026.852,322,872
10/19/201526.3626.6526.1526.512,485,155
10/16/201526.3026.7325.9526.602,960,867
10/15/201525.7326.4125.5826.292,786,706
10/14/201525.9726.1125.3125.472,950,988
10/13/201526.2026.5826.0026.021,874,804
10/12/201526.2026.3425.9926.311,785,770
10/9/201526.6426.8125.8626.152,588,686
10/8/201526.2226.6926.0926.542,696,135
10/7/201526.0826.5225.9526.442,861,935
10/6/201526.4226.5825.6825.753,735,035
10/5/201526.0426.6925.9626.593,987,043
10/2/201525.3425.8424.5525.755,551,196
10/1/201526.3126.4725.7226.213,140,092
9/30/201525.9926.4225.8426.333,168,531
9/29/201525.2825.6824.9525.542,890,198
9/28/201526.2426.3325.1125.272,848,080
9/25/201526.2126.7426.0826.474,179,613
9/24/201525.8325.9925.4225.783,611,758
9/23/201526.0526.4025.8326.231,946,904
9/22/201526.0426.4625.7526.113,594,844
9/21/201526.3126.8626.2126.623,115,984
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center