$34.93 -0.37 (%) ETRADE Financial Corp - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETFC historical data

Date Open High Low Close Volume
12/2/201635.1135.1134.4234.932,063,528
12/1/201634.8535.3934.6535.302,826,376
11/30/201634.4934.8934.4534.512,948,372
11/29/201634.0834.3533.8234.071,784,880
11/28/201634.3334.5633.7733.892,303,061
11/25/201634.5934.6734.2934.67766,416
11/23/201634.3934.6633.9534.572,786,940
11/22/201633.7734.2133.6834.202,695,457
11/21/201634.1634.3233.7633.792,875,194
11/18/201634.1934.4734.0034.062,841,974
11/17/201633.2634.1432.9734.113,494,470
11/16/201633.1333.5933.0233.272,690,232
11/15/201632.8433.5632.5133.562,920,806
11/14/201632.7433.3732.4433.085,214,399
11/11/201631.4532.4931.3332.455,493,963
11/10/201630.6331.8130.3931.585,909,131
11/9/201628.9430.4828.9430.017,177,432
11/8/201628.4928.7128.1928.652,249,158
11/7/201628.3728.6028.2728.533,270,280
11/4/201627.5828.0427.3427.632,365,830
11/3/201627.5927.9827.4727.582,390,511
11/2/201628.0128.1127.4427.513,176,261
11/1/201628.2428.4927.7528.102,909,425
10/31/201628.4628.5428.1328.162,783,194
10/28/201628.6228.7828.0528.313,707,527
10/27/201628.6228.8228.2928.525,777,865
10/26/201628.0128.4327.8728.382,763,357
10/25/201628.8828.9728.0728.093,894,161
10/24/201629.6029.6328.7528.867,192,209
10/21/201629.7329.9728.6929.508,710,612
10/20/201628.4828.6228.0228.204,184,634
10/19/201628.5428.7128.3428.482,155,685
10/18/201628.5628.6928.3328.422,244,930
10/17/201628.4928.6127.9928.133,950,764
10/14/201628.5128.7928.3828.512,268,074
10/13/201628.1428.2327.7428.124,157,832
10/12/201628.9128.9828.6428.712,203,552
10/11/201629.3029.5328.7328.934,227,743
10/10/201629.8529.9229.3829.412,135,467
10/7/201629.6329.6929.2829.562,834,058
10/6/201629.7529.8329.4429.651,392,621
10/5/201629.2429.8129.2229.653,304,992
10/4/201629.1129.4229.0229.102,287,686
10/3/201628.9429.2028.8028.983,174,833
9/30/201628.6329.3628.6329.125,359,564
9/29/201628.3828.9028.1128.424,648,690
9/28/201628.3528.4327.9828.401,968,210
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center