$24.30 -0.15 (%) ETRADE Financial Corp - NASDAQ

Dec. 26, 2014 | 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
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
10/9/201421.2021.3020.3420.365,213,520
10/8/201421.5921.6020.7321.308,206,758
10/7/201422.2222.3921.5121.513,473,178
10/6/201422.8822.8822.2422.412,189,837
10/3/201422.4022.8322.2222.763,958,647
10/2/201422.0022.2821.6722.153,165,886
10/1/201422.5222.5821.9322.033,231,347
9/30/201422.7222.8822.4822.591,961,416
9/29/201422.5222.7922.3822.642,021,452
9/26/201422.8023.0122.6622.841,953,742
9/25/201423.4423.5222.6122.703,380,826
9/24/201423.4223.5222.9423.493,316,019
9/23/201423.5023.7223.2423.352,088,201
9/22/201423.7023.7223.1123.523,206,541
9/19/201424.1624.3823.5123.735,124,383
9/18/201424.0124.5723.9324.134,447,157
9/17/201423.3924.1523.0923.875,017,267
9/16/201422.9423.3722.8023.363,445,141
9/15/201423.0423.0822.7422.993,426,350
9/12/201422.7623.3622.7423.143,771,798
9/11/201422.5822.7622.4022.712,791,639
9/10/201422.2222.7822.1922.732,015,782
9/9/201422.3422.4422.0322.171,903,558
9/8/201421.8522.4421.8022.402,517,780
9/5/201421.8321.9521.5321.911,897,902
9/4/201421.9822.3521.8621.931,939,927
9/3/201422.2022.5221.7921.852,093,561
9/2/201422.3822.5722.1522.291,714,321
8/29/201422.2422.4722.1822.261,049,522
8/28/201422.1022.3821.8722.161,110,239
8/27/201422.5422.7722.2622.281,824,965
8/26/201422.7222.8822.5522.571,517,705
8/25/201422.6022.7722.5022.681,375,727
8/22/201422.1622.4721.9222.401,670,069
8/21/201421.8222.2121.6422.161,710,317
8/20/201421.6921.9921.6021.801,750,399
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center