ETRADE Financial Corp $21.76

up +0.12


19/8/2014 04:00 PM  |  NASDAQ : ETFC  
Industries : Financial Services / Investment Brokerage - National
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETFC historical data

Date Open High Low Close Volume
8/19/201421.7121.7921.5621.761,949,160
8/18/201421.3721.7021.3721.641,974,227
8/15/201421.6121.6321.0421.352,297,407
8/14/201421.4321.5121.1921.491,469,107
8/13/201420.9121.4820.8821.341,120,004
8/12/201421.4521.6321.1821.281,918,857
8/11/201421.4121.6921.2521.511,781,905
8/8/201420.6621.3720.6321.303,599,986
8/7/201421.1321.3220.5420.572,255,495
8/6/201420.5721.2720.5721.012,406,040
8/5/201420.7821.0820.6620.713,182,697
8/4/201420.8221.0220.6220.942,142,085
8/1/201420.9421.0520.3720.754,042,503
7/31/201421.4921.6721.0221.023,674,121
7/30/201421.1821.7021.0421.694,332,207
7/29/201420.5421.5520.4320.986,818,441
7/28/201420.4320.7320.3820.503,426,047
7/25/201420.7120.8720.3620.383,988,300
7/24/201420.6221.1320.1320.737,990,675
7/23/201421.2121.3621.0021.273,070,160
7/22/201421.4921.5421.0321.093,131,356
7/21/201420.9921.3720.9421.352,866,578
7/18/201420.7221.5020.7021.404,179,358
7/17/201421.0221.3020.6420.683,558,238
7/16/201421.3021.4721.0021.124,204,573
7/15/201421.5621.7321.1921.302,574,401
7/14/201421.9122.0421.4221.423,174,654
7/11/201421.3421.7421.2021.672,650,757
7/10/201420.9221.5920.7621.433,225,210
7/9/201421.8021.8921.3921.514,259,662
7/8/201422.3622.4421.5921.795,094,085
7/7/201422.3822.7322.1922.454,446,881
7/3/201422.4122.9522.3522.774,492,938
7/2/201421.5222.2121.5222.146,543,519
7/1/201421.3221.9321.2221.665,714,734
6/30/201421.2121.3621.1221.264,591,249
6/27/201420.8321.2820.8321.216,558,963
6/26/201420.8921.0420.5520.963,668,031
6/25/201420.6721.2820.5520.954,948,552
6/24/201420.8321.2520.7020.855,103,254
6/23/201421.2821.3420.9620.973,797,701
6/20/201421.4621.4721.2021.245,210,973
6/19/201421.9521.9721.2221.286,827,328
6/18/201421.8122.0621.4521.875,549,649
6/17/201420.3722.1920.3722.009,428,503
6/16/201420.0720.5519.9720.424,308,953
6/13/201420.0620.4219.9720.173,813,157
6/12/201420.4120.5919.9720.023,679,412
6/11/201420.6420.7820.2920.483,788,089
6/10/201421.0821.1320.5320.833,880,544
6/9/201420.6721.2220.6021.154,957,725
6/6/201419.9821.0419.9620.749,459,466
6/5/201419.7820.0719.7019.873,845,920
6/4/201419.6619.8819.2419.708,276,692
6/3/201420.3320.4219.6519.665,885,786
6/2/201420.4220.5819.9220.463,496,286
5/30/201420.3220.7920.2620.373,215,922
5/29/201420.2320.4420.0420.424,383,731
5/28/201420.1920.3219.8720.192,746,935
5/27/201421.4821.4820.1620.274,220,753
5/23/201420.4320.4620.2220.321,478,435
5/22/201420.2620.5620.1520.442,492,501
5/21/201419.9120.3219.8120.253,890,548
5/20/201420.0720.1619.7219.772,532,622
5/19/201420.2520.3419.9220.073,925,772
5/16/201419.7620.0919.4020.065,292,860
5/15/201420.6420.6719.5519.768,337,710
5/14/201421.3521.3520.6520.735,513,351
5/13/201421.6921.8621.4221.462,653,880
5/12/201421.2221.9021.1421.773,613,125
5/9/201421.2721.3720.7921.105,427,328
5/8/201421.6522.0121.1021.234,340,930
5/7/201421.4521.7320.9421.694,178,763
5/6/201422.2722.4121.5121.574,973,897
5/5/201422.3222.6522.1322.452,574,339
5/2/201422.7222.9522.3622.673,867,383
5/1/201422.4822.8522.2222.663,306,405
4/30/201422.0022.5421.8722.453,935,190
4/29/201421.9622.0821.7422.003,755,747
4/28/201422.3022.4421.4921.816,016,561
4/25/201422.5022.5822.0022.405,006,647
4/24/201422.9623.2521.8022.6711,988,435
4/23/201422.0722.2321.1121.507,438,351
4/22/201421.0021.6720.8321.655,466,505
4/21/201421.0221.1820.7021.012,602,111
4/17/201420.9721.2120.8721.042,989,583
4/16/201420.5821.3220.5620.845,098,597
4/15/201419.9720.5319.6520.376,532,890
4/14/201420.3620.6819.7019.924,547,440
4/11/201420.2620.4819.7419.795,377,615
4/10/201421.1621.1920.2720.286,837,011
4/9/201420.4021.2520.3521.1810,207,124
4/8/201420.0020.4919.6319.988,785,644
4/7/201420.2020.5519.6219.9712,649,204
4/4/201422.1122.1620.0020.4321,422,683
4/3/201423.7723.8021.7622.1715,676,445
4/2/201423.8523.8723.5023.703,761,931
4/1/201423.1323.7822.9223.763,976,018
3/31/201422.7523.1722.7523.023,528,122
3/28/201422.8123.1522.4922.594,962,999
Trading Center