$26.97 0.00 (%) ETRADE Financial Corp - NASDAQ

Mar. 5, 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
3/5/201526.6027.0026.4626.973,199,434
3/4/201526.4426.8426.3126.523,152,265
3/3/201526.4926.7926.2526.482,571,174
3/2/201526.1526.4925.9926.492,757,192
2/27/201525.9826.2325.9626.043,512,135
2/26/201526.3826.4925.9526.081,958,336
2/25/201526.4326.5626.2226.361,565,155
2/24/201526.0926.8025.9626.432,687,506
2/23/201526.1526.1525.8526.041,471,316
2/20/201525.5226.2325.4026.152,375,098
2/19/201525.4225.6925.3625.641,501,990
2/18/201525.7225.8525.3025.542,107,022
2/17/201525.5825.9125.3825.862,424,561
2/13/201525.9526.2125.3125.653,351,498
2/12/201525.6325.9625.5025.911,734,809
2/11/201525.4925.8225.3025.632,069,095
2/10/201525.3625.6325.2125.622,850,491
2/9/201525.2525.4124.9925.092,443,827
2/6/201525.4226.0725.3725.465,608,258
2/5/201525.3725.7425.0725.113,406,808
2/4/201524.8225.6024.8125.305,560,212
2/3/201523.8624.8823.8624.824,403,880
2/2/201523.2623.7223.0223.653,073,731
1/30/201523.2123.5123.0123.052,636,398
1/29/201523.1923.7423.0823.652,390,318
1/28/201523.9224.0123.1623.223,685,387
1/27/201523.7824.1823.5323.863,403,070
1/26/201524.6524.6523.9524.194,126,175
1/23/201523.9024.9723.7824.5612,273,267
1/22/201522.1422.8821.6922.656,832,447
1/21/201522.0622.6121.3822.024,859,344
1/20/201522.3522.5021.9322.503,210,271
1/16/201521.6022.1921.0122.176,604,721
1/15/201522.5022.7321.7421.774,342,397
1/14/201522.5422.7321.9922.493,224,999
1/13/201523.4723.6322.6722.993,588,756
1/12/201523.0523.1722.5522.722,059,901
1/9/201523.5923.5923.0623.091,634,433
1/8/201523.6023.7523.4423.582,754,008
1/7/201522.8022.9722.5922.952,111,276
1/6/201523.1723.2722.2622.593,173,888
1/5/201523.8423.8423.0923.232,156,125
1/2/201524.3824.6123.6324.012,110,347
12/31/201424.2424.5824.0324.261,854,075
12/30/201424.2524.2523.9424.101,242,448
12/29/201424.2524.5324.0624.321,259,234
12/26/201424.5024.5823.5824.301,069,047
12/24/201424.4424.5324.1824.451,223,035
12/23/201424.3524.4524.2524.271,434,803
12/22/201424.2324.2924.0424.231,659,971
12/19/201423.9424.2223.8324.173,418,023
12/18/201423.6723.9423.3623.942,709,117
12/17/201422.3923.3522.2223.263,703,932
12/16/201422.3522.7122.0322.222,526,175
12/15/201422.7723.0522.2922.563,699,638
12/12/201423.1923.3722.5622.583,747,842
12/11/201423.6424.0923.4723.522,531,197
12/10/201423.5823.8523.2823.362,845,385
12/9/201423.2523.8423.0923.642,173,590
12/8/201423.7224.0823.5923.682,351,413
12/5/201423.5024.0823.2823.863,524,133
12/4/201422.9423.1422.7723.091,574,219
12/3/201422.6023.0622.4023.042,435,183
12/2/201422.1722.6821.5322.672,166,569
12/1/201422.6622.7721.8522.063,797,531
11/28/201422.9723.0022.6722.811,128,327
11/26/201422.8423.0022.7322.901,199,065
11/25/201423.1823.2922.8322.882,340,040
11/24/201423.1423.3222.9323.171,619,882
11/21/201423.1423.1622.9223.032,736,886
11/20/201422.4022.8422.0922.832,285,225
11/19/201422.9022.9622.4522.672,113,210
11/18/201422.8923.3022.8622.911,982,253
11/17/201423.0423.2322.8822.931,896,023
11/14/201423.0723.3021.9423.192,211,361
11/13/201423.2423.3022.8123.152,600,741
11/12/201423.2923.3622.5722.833,595,159
11/11/201422.9223.3122.7423.112,705,960
11/10/201422.2622.9022.2122.892,281,951
11/7/201422.7922.8022.2322.283,471,449
11/6/201422.7322.9422.6222.832,153,948
11/5/201422.6822.8322.3722.671,784,245
11/4/201422.3322.4722.0422.442,202,067
11/3/201422.3122.9222.3122.442,704,102
10/31/201422.2222.6321.9622.303,403,531
10/30/201421.6721.8421.3321.703,331,593
10/29/201421.4621.8621.2121.805,084,653
10/28/201421.2121.4820.8821.432,044,236
10/27/201421.1421.1420.6921.092,928,929
10/24/201420.9621.2020.8121.172,070,610
10/23/201421.0121.2420.7820.954,238,466
10/22/201421.2621.6420.5620.707,339,987
10/21/201420.6421.1420.4820.943,763,394
10/20/201420.2720.5120.0020.443,731,539
10/17/201420.2220.5519.8420.124,925,742
10/16/201418.8120.1918.7619.884,846,601
10/15/201418.7619.4318.2019.367,244,325
10/14/201419.2019.6618.7219.215,966,860
10/13/201419.4419.6918.9819.095,277,268
10/10/201420.1020.5119.5419.557,051,753
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center