$28.10 +0.21 (%) ETRADE Financial Corp - NASDAQ

Sep. 27, 2016 | 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
9/27/201627.7228.1527.5328.102,237,760
9/26/201627.9528.2627.8027.892,703,661
9/23/201628.4228.7028.2628.402,624,051
9/22/201628.9028.9328.4228.505,831,180
9/21/201628.3528.6528.0528.504,995,446
9/20/201628.7028.7528.0928.193,372,840
9/19/201628.8228.9428.2928.493,142,767
9/16/201628.0028.4127.8928.134,645,168
9/15/201627.2828.5927.1528.326,143,165
9/14/201626.3427.6126.3427.248,909,667
9/13/201626.8927.2226.5626.743,949,701
9/12/201626.1427.4325.9627.208,595,461
9/9/201626.4626.8626.3626.554,054,548
9/8/201626.0926.6226.0926.492,481,486
9/7/201625.9626.1325.8026.111,299,940
9/6/201626.4726.5025.8625.961,909,343
9/2/201626.1726.5226.0326.482,191,255
9/1/201626.5226.6125.8426.162,840,163
8/31/201626.4826.6126.0426.382,816,626
8/30/201626.1326.4626.0026.441,871,187
8/29/201626.0426.5126.0126.143,209,402
8/26/201625.6826.1325.5926.054,074,984
8/25/201625.1425.5225.1425.512,930,603
8/24/201625.1825.3725.1225.171,365,588
8/23/201625.2125.2925.1025.211,763,097
8/22/201625.1125.1924.9625.041,525,226
8/19/201624.9525.3424.8525.231,657,393
8/18/201625.1225.3625.0225.051,974,568
8/17/201625.4125.4525.1725.231,593,505
8/16/201625.3325.5425.3225.391,094,133
8/15/201625.2625.5525.2625.471,431,009
8/12/201625.5025.5025.0025.221,665,952
8/11/201625.5625.5925.3425.531,094,516
8/10/201625.8025.9525.3625.441,263,007
8/9/201625.9426.1725.7925.792,103,768
8/8/201625.9726.1825.9025.952,228,854
8/5/201625.5026.0025.4325.932,399,592
8/4/201624.9925.1324.7625.101,515,971
8/3/201624.5025.1924.4924.992,215,003
8/2/201624.8825.0924.3524.522,060,247
8/1/201625.1325.1924.8624.902,908,160
7/29/201624.9625.1524.7025.082,982,555
7/28/201625.1325.2724.9225.132,044,080
7/27/201625.2725.5025.1325.242,297,477
7/26/201624.9325.2924.9025.242,984,748
7/25/201625.6925.8024.9524.994,848,182
7/22/201625.7526.0925.4625.813,270,148
7/21/201625.4225.4925.1225.222,669,485
7/20/201625.1725.4624.8425.462,405,816
7/19/201624.6825.1124.6824.921,614,555
7/18/201625.0325.1524.8224.862,083,016
7/15/201625.1225.1924.7324.903,244,754
7/14/201625.1825.3124.7724.852,747,844
7/13/201624.7224.7724.2524.462,860,042
7/12/201624.0924.6523.8524.553,180,985
7/11/201623.8024.1123.4923.643,033,515
7/8/201623.4723.7423.1623.593,257,246
7/7/201622.5923.1422.5923.053,500,873
7/6/201622.1322.6121.9422.572,926,481
7/5/201622.7822.7822.1322.333,712,707
7/1/201623.3423.5522.9423.062,508,685
6/30/201623.0623.4922.8323.493,503,575
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center