$29.46 -0.38 (%) ETRADE Financial Corp - NASDAQ

May. 29, 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
5/29/201529.8830.0629.2329.4613,130,234
5/28/201529.9330.1129.7829.841,943,725
5/27/201529.9030.0529.6330.011,917,937
5/26/201529.3729.8129.2629.783,354,522
5/22/201529.7830.0229.4929.512,776,315
5/21/201529.6230.0029.6029.842,218,887
5/20/201529.6929.8229.2329.682,665,282
5/19/201530.0130.4029.5729.632,790,697
5/18/201529.0630.1229.0429.843,217,227
5/15/201529.5729.8028.8629.012,286,035
5/14/201529.7129.7629.1829.593,599,354
5/13/201529.3329.6629.3029.462,412,914
5/12/201529.6229.9129.3729.392,597,318
5/11/201529.2029.9929.1929.854,150,248
5/8/201528.9129.2328.7629.163,278,294
5/7/201528.3928.9228.3928.864,070,047
5/6/201529.1529.3128.4028.463,214,163
5/5/201529.2329.5728.9329.013,052,974
5/4/201528.6929.4628.6629.322,415,280
5/1/201529.0329.2628.8129.102,417,195
4/30/201529.2029.5028.7828.794,020,638
4/29/201528.4329.2628.3129.204,232,498
4/28/201527.8528.6527.7928.522,805,122
4/27/201528.3428.5527.7527.842,376,725
4/24/201528.1028.4827.8528.174,912,834
4/23/201528.4428.7728.1828.193,826,610
4/22/201527.6528.6727.4928.615,960,087
4/21/201527.6227.7727.2427.531,928,137
4/20/201527.6527.8927.5727.621,556,552
4/17/201528.0528.0727.2627.562,558,032
4/16/201527.9028.3827.7028.252,304,058
4/15/201527.8128.2027.6027.942,540,668
4/14/201527.9128.0927.4927.822,300,708
4/13/201528.3028.4828.0628.152,167,432
4/10/201528.3528.3827.9828.261,637,399
4/9/201528.1828.4127.8328.402,380,593
4/8/201527.8128.2527.7628.212,769,536
4/7/201528.1428.3327.7427.752,107,298
4/6/201528.0528.3927.6128.072,733,838
4/2/201528.5028.5328.2228.472,131,957
4/1/201528.4528.5028.0628.473,292,671
3/31/201528.0528.6727.8528.563,280,738
3/30/201528.0628.3528.0028.242,018,753
3/27/201527.4027.9027.2927.852,742,050
3/26/201527.2627.5626.8327.454,657,286
3/25/201527.6127.6826.9227.053,624,328
3/24/201527.8827.8827.5627.591,713,496
3/23/201527.7728.0027.5927.912,576,658
3/20/201527.4327.9927.0827.865,910,289
3/19/201527.8327.8426.9527.324,497,067
3/18/201528.3128.6527.7827.866,422,734
3/17/201528.0628.5228.0628.381,981,513
3/16/201528.0828.4328.0528.282,741,557
3/13/201527.9928.2427.7527.983,243,883
3/12/201527.9428.1427.5727.982,513,310
3/11/201527.5928.0727.3727.723,743,220
3/10/201527.6128.1827.4727.555,683,096
3/9/201527.9028.0427.5927.932,752,775
3/6/201527.2828.1327.1927.857,106,354
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center