$27.82 +0.45 (%) ETRADE Financial Corp - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETFC historical data

Date Open High Low Close Volume
5/27/201627.4827.8427.4027.822,451,961
5/26/201627.5927.6427.2027.371,488,497
5/25/201627.6027.9927.5127.592,517,313
5/24/201626.8627.3926.6327.362,882,026
5/23/201626.6726.8526.3726.573,150,163
5/20/201626.5627.0426.3726.695,642,607
5/19/201626.5226.9126.0126.393,533,655
5/18/201625.1526.6524.9826.655,371,283
5/17/201625.1225.5124.8425.182,443,789
5/16/201625.0225.3524.7925.212,839,998
5/13/201625.3225.7824.8024.892,148,759
5/12/201625.4425.7325.1125.312,964,868
5/11/201625.6025.8125.3225.322,846,905
5/10/201624.9925.7024.8725.653,298,733
5/9/201624.8525.1924.5824.912,746,979
5/6/201624.7225.1924.4424.933,799,858
5/5/201624.9425.2724.5924.953,229,440
5/4/201624.9525.3924.6824.862,508,268
5/3/201625.3025.3624.8525.294,317,450
5/2/201625.1925.7724.7925.724,685,618
4/29/201625.2625.3224.8625.183,343,407
4/28/201625.9226.1425.3425.423,310,230
4/27/201626.1126.4725.8526.162,639,777
4/26/201626.0326.2725.8626.263,505,703
4/25/201626.0026.2325.8025.962,573,997
4/22/201625.5026.6625.4626.145,263,336
4/21/201625.0925.3424.8325.345,774,932
4/20/201624.5025.1224.2124.994,734,792
4/19/201624.7724.7724.1824.494,596,187
4/18/201624.4024.7124.2624.682,439,122
4/15/201624.7924.8524.3724.523,078,729
4/14/201624.8425.1224.6724.772,345,485
4/13/201624.1225.0724.0524.873,528,056
4/12/201623.5023.9523.5023.822,220,987
4/11/201623.3523.9123.3123.472,333,584
4/8/201623.3423.7823.0823.202,934,846
4/7/201623.4324.0522.8622.954,013,055
4/6/201624.1824.1823.8024.092,675,040
4/5/201624.1524.4323.7723.934,126,922
4/4/201624.9525.1124.6124.682,234,377
4/1/201624.2025.0124.1024.972,722,311
3/31/201624.6824.8224.4624.492,726,308
3/30/201624.7225.0524.3224.663,055,704
3/29/201624.2724.4723.8524.423,605,722
3/28/201624.7124.8024.2524.433,359,103
3/24/201624.5024.7724.2724.662,737,030
3/23/201625.0025.1924.7524.802,160,919
3/22/201624.8525.4124.6925.212,296,957
3/21/201625.1625.7624.9925.222,174,882
3/18/201625.0825.2624.9025.167,334,072
3/17/201624.3625.1724.0725.003,897,605
3/16/201624.5425.2624.2724.424,751,500
3/15/201623.6724.8723.5824.823,736,893
3/14/201625.4025.4524.6024.845,054,221
3/11/201624.7025.4324.7025.414,595,849
3/10/201624.7724.9423.8724.373,765,626
3/9/201624.6324.7024.0924.454,723,417
3/8/201625.0625.2624.3524.365,888,994
3/7/201624.9925.4724.5725.422,596,314
3/4/201625.4125.9425.1325.323,971,187
3/3/201624.8825.3624.6925.244,125,699
3/2/201624.8225.1524.6024.992,834,446
3/1/201623.7424.9423.5624.884,582,634
2/29/201624.0924.2323.4523.464,030,708
2/26/201623.5324.5623.5024.246,295,534
2/25/201622.5923.2522.1323.233,959,050
2/24/201622.1622.6621.7322.574,502,009
2/23/201622.7222.8322.2522.673,805,512
2/22/201622.8923.1122.5122.804,500,477
2/19/201621.8822.6321.6722.494,959,193
2/18/201622.4222.6121.9222.004,317,871
2/17/201622.1322.5822.1222.285,462,911
2/16/201621.6022.1321.4821.865,531,702
2/12/201620.7921.2320.3121.155,874,943
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center