$23.05 +0.81 (%) ETRADE Financial Corp - NASDAQ

Jun. 29, 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
6/29/201622.6223.0822.3323.053,511,830
6/28/201622.3022.4121.8422.243,461,832
6/27/201622.7022.9821.5221.836,840,571
6/24/201623.9024.2622.9923.118,421,598
6/23/201625.6726.1925.4626.192,438,755
6/22/201625.0425.3525.0425.252,350,463
6/21/201625.3425.3824.9825.071,528,674
6/20/201625.4625.7925.2025.232,476,795
6/17/201624.8925.2424.6924.773,637,589
6/16/201624.6624.9324.1424.884,006,063
6/15/201624.9425.5024.8424.972,922,741
6/14/201625.2725.6224.7124.863,005,191
6/13/201625.5425.9025.4625.472,183,900
6/10/201626.1326.2325.6525.819,028,110
6/9/201626.7226.7426.2926.482,177,030
6/8/201626.8927.0526.7926.901,786,548
6/7/201627.2327.2526.7926.852,294,606
6/6/201626.6427.3726.6427.202,901,010
6/3/201627.3827.3826.2326.694,625,347
6/2/201627.9128.1427.5128.131,627,870
6/1/201627.5728.0127.2227.942,627,792
5/31/201627.9728.1227.7527.892,081,659
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center