$28.42 -0.22 (%) ETRADE Financial Corp - NASDAQ

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETFC historical data

Date Open High Low Close Volume
7/31/201528.5928.6527.9928.422,870,670
7/30/201528.2628.6828.2228.642,467,842
7/29/201528.0128.5927.8728.473,075,093
7/28/201527.5528.1027.3327.972,901,216
7/27/201528.3128.4027.3327.365,081,400
7/24/201528.9729.2228.2528.525,045,117
7/23/201530.1930.3929.2529.426,284,636
7/22/201530.0530.2429.9130.192,047,636
7/21/201530.1630.6629.9430.122,765,816
7/20/201530.2930.3830.0030.212,234,378
7/17/201530.2530.4629.9530.182,319,579
7/16/201529.7630.3829.7130.363,063,671
7/15/201529.6629.8929.3629.512,258,767
7/14/201529.3829.7729.3029.612,146,679
7/13/201529.2829.5829.2429.492,351,567
7/10/201529.0629.2628.8329.042,964,580
7/9/201528.4128.9028.3228.483,024,300
7/8/201528.6928.8127.9027.954,387,773
7/7/201529.2329.3928.2329.045,142,585
7/6/201529.6529.6829.1229.332,364,315
7/2/201530.0230.1429.5129.922,430,015
7/1/201530.3030.6629.9630.152,426,582
6/30/201529.7430.0629.4429.953,225,026
6/29/201530.0930.2929.2829.344,991,685
6/26/201530.8931.1130.3730.723,406,671
6/25/201530.9531.0530.6830.752,046,769
6/24/201531.0831.2130.6830.801,615,656
6/23/201531.1631.4831.0331.152,138,097
6/22/201530.1131.0630.0630.983,229,868
6/19/201530.3230.5929.7729.9310,436,879
6/18/201530.3930.6029.9830.412,371,973
6/17/201530.9431.0430.1730.293,060,432
6/16/201530.5030.8830.3730.851,374,713
6/15/201530.5030.6930.1230.621,945,051
6/12/201530.5130.9630.5130.741,565,951
6/11/201530.9031.1630.7930.892,080,618
6/10/201530.9831.4130.7530.843,275,140
6/9/201530.5930.8630.0930.773,583,450
6/8/201530.5731.0230.0230.531,860,937
6/5/201530.6230.8730.3330.674,256,715
6/4/201530.1730.4430.0530.113,000,937
6/3/201530.7030.7629.9430.355,464,655
6/2/201529.3230.6528.9930.539,307,471
6/1/201530.0230.0229.2529.492,870,529
5/29/201529.8830.0629.2329.4613,130,234
5/28/201529.9330.1129.7829.841,943,725
5/27/201529.9030.0529.6330.011,917,937
5/26/201529.3729.8129.2629.783,354,522
5/22/201529.7830.0229.4929.512,776,315
5/21/201529.6230.0029.6029.842,218,887
5/20/201529.6929.8229.2329.682,665,282
5/19/201530.0130.4029.5729.632,790,697
5/18/201529.0630.1229.0429.843,217,227
5/15/201529.5729.8028.8629.012,286,035
5/14/201529.7129.7629.1829.593,599,354
5/13/201529.3329.6629.3029.462,412,914
5/12/201529.6229.9129.3729.392,597,318
5/11/201529.2029.9929.1929.854,150,248
5/8/201528.9129.2328.7629.163,278,294
5/7/201528.3928.9228.3928.864,070,047
5/6/201529.1529.3128.4028.463,214,163
5/5/201529.2329.5728.9329.013,052,974
5/4/201528.6929.4628.6629.322,415,280
5/1/201529.0329.2628.8129.102,417,195
4/30/201529.2029.5028.7828.794,020,638
4/29/201528.4329.2628.3129.204,232,498
4/28/201527.8528.6527.7928.522,805,122
4/27/201528.3428.5527.7527.842,376,725
4/24/201528.1028.4827.8528.174,912,834
4/23/201528.4428.7728.1828.193,826,610
4/22/201527.6528.6727.4928.615,960,087
4/21/201527.6227.7727.2427.531,928,137
4/20/201527.6527.8927.5727.621,556,552
4/17/201528.0528.0727.2627.562,558,032
4/16/201527.9028.3827.7028.252,304,058
4/15/201527.8128.2027.6027.942,540,668
4/14/201527.9128.0927.4927.822,300,708
4/13/201528.3028.4828.0628.152,167,432
4/10/201528.3528.3827.9828.261,637,399
4/9/201528.1828.4127.8328.402,380,593
4/8/201527.8128.2527.7628.212,769,536
4/7/201528.1428.3327.7427.752,107,298
4/6/201528.0528.3927.6128.072,733,838
4/2/201528.5028.5328.2228.472,131,957
4/1/201528.4528.5028.0628.473,292,671
3/31/201528.0528.6727.8528.563,280,738
3/30/201528.0628.3528.0028.242,018,753
3/27/201527.4027.9027.2927.852,742,050
3/26/201527.2627.5626.8327.454,657,286
3/25/201527.6127.6826.9227.053,624,328
3/24/201527.8827.8827.5627.591,713,496
3/23/201527.7728.0027.5927.912,576,658
3/20/201527.4327.9927.0827.865,910,289
3/19/201527.8327.8426.9527.324,497,067
3/18/201528.3128.6527.7827.866,422,734
3/17/201528.0628.5228.0628.381,981,513
3/16/201528.0828.4328.0528.282,741,557
3/13/201527.9928.2427.7527.983,243,883
3/12/201527.9428.1427.5727.982,513,310
3/11/201527.5928.0727.3727.723,743,220
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!