E*TRADE FINANCIAL CORP $11.52

down -0.01


20/5/2013 04:20 PM  |  NASDAQ : ETFC  |  Industries : Finance and Insurance / Securities and Commodity Contracts Intermediation and Brokerage
Type:

ETFC historical data

Date Open High Low Close Volume
5/17/2013 11.37 11.55 11.36 11.53 49133
5/16/2013 11.24 11.40 11.12 11.32 40568
5/15/2013 11.32 11.42 11.17 11.34 47799
5/14/2013 11.23 11.56 11.14 11.52 56317
5/13/2013 11.13 11.23 11.08 11.19 20390
5/10/2013 10.88 11.19 10.74 11.16 54982
5/9/2013 10.87 11.04 10.82 10.89 46202
5/8/2013 10.89 10.96 10.82 10.89 46987
5/7/2013 10.90 10.98 10.72 10.91 30800
5/6/2013 10.83 10.96 10.78 10.86 36146
5/3/2013 10.53 10.96 10.52 10.85 58633
5/2/2013 10.12 10.46 10.05 10.43 34529
5/1/2013 10.31 10.32 10.02 10.08 29212
4/30/2013 10.33 10.36 10.18 10.29 28892
4/29/2013 10.23 10.36 10.19 10.31 28958
4/26/2013 10.23 10.27 10.13 10.20 27226
4/25/2013 10.25 10.41 10.12 10.27 34409
4/24/2013 9.95 10.18 9.92 10.18 33903
4/23/2013 9.84 10.00 9.78 9.95 45616
4/22/2013 9.81 9.84 9.72 9.75 37796
4/19/2013 9.69 9.88 9.56 9.83 96563
4/18/2013 9.72 9.77 9.54 9.54 40365
4/17/2013 9.60 9.81 9.52 9.71 68049
4/16/2013 9.82 9.99 9.68 9.72 48238
4/15/2013 10.10 10.17 9.68 9.75 54930
4/12/2013 10.30 10.40 10.15 10.17 21019
4/11/2013 10.35 10.47 10.27 10.39 38966
4/10/2013 10.24 10.42 10.19 10.30 27252
4/9/2013 10.16 10.28 10.06 10.18 30108
4/8/2013 9.91 10.13 9.86 10.13 45504
4/5/2013 9.98 10.01 9.87 9.95 41107
4/4/2013 10.18 10.32 10.06 10.11 37675
4/3/2013 10.32 10.36 10.15 10.21 43777
4/2/2013 10.47 10.53 10.33 10.37 27664
4/1/2013 10.79 10.79 10.37 10.39 39033
3/28/2013 10.62 10.72 10.57 10.71 27782
3/27/2013 10.52 10.66 10.36 10.65 43011
3/26/2013 10.62 10.68 10.52 10.61 31286
3/25/2013 10.75 10.82 10.49 10.56 37346
3/22/2013 10.70 10.80 10.65 10.66 90287
3/21/2013 10.76 10.85 10.60 10.64 80733
3/20/2013 10.55 10.86 10.53 10.79 79399
3/19/2013 10.51 10.70 10.34 10.44 115610
3/18/2013 10.60 10.70 10.45 10.50 100327
3/15/2013 10.88 10.92 10.63 10.66 132033
3/14/2013 10.99 11.22 10.75 10.85 520132
3/13/2013 11.40 11.82 11.36 11.82 69306
3/12/2013 11.33 11.44 11.25 11.40 25462
3/11/2013 11.28 11.45 11.22 11.37 19973
3/8/2013 11.33 11.40 11.21 11.30 26077
3/7/2013 11.04 11.32 10.94 11.31 42753
3/6/2013 10.93 11.05 10.86 11.00 30925
3/5/2013 10.86 11.03 10.84 10.89 16293
3/4/2013 10.58 10.82 10.57 10.79 23984
3/1/2013 10.64 10.72 10.46 10.63 23547
2/28/2013 10.72 10.82 10.54 10.71 46147
2/27/2013 10.57 10.78 10.56 10.72 26406
2/26/2013 10.67 10.74 10.46 10.55 41740
2/25/2013 10.94 11.03 10.59 10.64 42613
2/22/2013 10.69 10.85 10.66 10.84 45219
2/21/2013 11.06 11.08 10.74 10.78 39575
2/20/2013 11.28 11.35 11.03 11.12 39829
2/19/2013 11.27 11.39 11.22 11.29 28970
2/15/2013 11.36 11.45 11.18 11.22 29386
2/14/2013 11.21 11.43 11.18 11.42 53353
2/13/2013 11.38 11.38 11.18 11.30 73285
2/12/2013 11.05 11.31 11.04 11.31 35669
2/11/2013 11.02 11.10 10.96 11.06 22995
2/8/2013 11.00 11.04 10.90 11.02 36610
2/7/2013 10.89 11.00 10.68 10.99 63200
2/6/2013 10.83 11.00 10.83 10.92 36315
2/5/2013 10.95 10.96 10.82 10.91 37744
2/4/2013 10.75 10.88 10.62 10.80 57690
2/1/2013 10.69 10.95 10.68 10.80 68300
1/31/2013 10.48 10.62 10.30 10.60 47700
1/30/2013 10.52 10.61 10.40 10.47 44544
1/29/2013 10.63 10.70 10.42 10.56 67555
1/28/2013 10.34 10.64 10.30 10.60 62438
1/25/2013 10.00 10.36 9.87 10.33 117195
1/24/2013 10.28 10.46 10.14 10.27 90316
1/23/2013 10.40 10.42 10.19 10.30 70013
1/22/2013 10.27 10.41 10.14 10.38 52496
1/18/2013 9.80 10.21 9.76 10.18 58587
1/17/2013 9.86 10.03 9.81 9.87 52241
1/16/2013 9.72 9.98 9.71 9.86 86243
1/15/2013 9.58 9.83 9.46 9.77 55295
1/14/2013 9.52 9.60 9.41 9.49 29874
1/11/2013 9.56 9.65 9.44 9.58 33420
1/10/2013 9.43 9.71 9.37 9.55 70836
1/9/2013 9.31 9.39 9.18 9.37 27295
1/8/2013 9.29 9.31 9.09 9.26 42575
1/7/2013 9.34 9.40 9.29 9.35 24389
1/4/2013 9.19 9.47 9.18 9.39 70855
1/3/2013 9.18 9.27 9.12 9.19 26585
1/2/2013 9.17 9.28 9.06 9.19 43605
12/31/2012 8.71 8.96 8.68 8.95 38698
12/28/2012 8.66 8.79 8.60 8.76 18478
12/27/2012 8.66 8.76 8.56 8.73 24696
12/26/2012 8.75 8.88 8.64 8.66 24122
12/24/2012 8.77 8.80 8.67 8.67 8631
Marketplace
Trading Center