ETRADE Financial Corp $20.84

down 0.00


16/4/2014 08:10 PM  |  NASDAQ : ETFC  
Industries : Financial Services / Investment Brokerage - National
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETFC historical data

Date Open High Low Close Volume
4/16/201420.5821.3220.5620.845,098,600
4/15/201419.9720.5319.6520.376,532,890
4/14/201420.3620.6819.7019.924,547,440
4/11/201420.2620.4819.7419.795,377,620
4/10/201421.1621.1920.2720.286,837,010
4/9/201420.4021.2520.3521.1810,207,100
4/8/201420.0020.4919.6319.988,785,640
4/7/201420.2020.5519.6219.9712,649,200
4/4/201422.1122.1620.0020.4321,422,700
4/3/201423.7723.8021.7622.1715,676,400
4/2/201423.8523.8723.5023.703,761,930
4/1/201423.1323.7822.9223.763,976,020
3/31/201422.7523.1722.7523.023,528,120
3/28/201422.8123.1522.4922.594,963,000
3/27/201423.4723.6022.5222.805,595,770
3/26/201424.2624.4223.5323.534,249,760
3/25/201424.3324.5423.5924.022,714,080
3/24/201424.9625.1124.0724.206,527,950
3/21/201425.4325.5824.7824.865,544,560
3/20/201424.6025.3324.5725.144,842,470
3/19/201424.4024.7223.9224.674,728,740
3/18/201423.9224.4323.8424.433,515,070
3/17/201423.7523.9323.6323.762,327,810
3/14/201423.2423.6423.1623.492,247,070
3/13/201423.6823.8223.1223.262,266,320
3/12/201423.1623.6122.9123.573,121,760
3/11/201423.5024.0923.2523.274,023,110
3/10/201423.4523.7023.3223.482,809,050
3/7/201423.5623.7323.2723.501,913,190
3/6/201423.3323.6923.2323.402,406,940
3/5/201423.1023.2522.9823.241,775,300
3/4/201422.3323.2522.2623.164,476,860
3/3/201422.1622.3221.8621.972,788,870
2/28/201422.3022.5022.0922.474,171,940
2/27/201422.2722.4422.0222.302,573,760
2/26/201422.6522.7422.2422.332,145,970
2/25/201422.7422.7522.4122.551,998,130
2/24/201422.4822.9722.0422.713,709,140
2/21/201422.8022.8522.3422.373,822,870
2/20/201422.4322.7822.1922.732,910,940
2/19/201422.4622.9922.3222.506,716,030
2/18/201421.7822.5521.7722.535,190,150
2/14/201421.8222.0221.5921.814,905,800
2/13/201421.1321.8221.0421.794,403,460
2/12/201421.0721.3620.9021.302,563,060
2/11/201420.6421.0920.6421.044,377,610
2/10/201420.3420.7620.2020.635,403,020
2/7/201419.8420.5419.7920.275,804,860
2/6/201419.2519.8119.2219.762,959,910
2/5/201419.3419.4918.8619.234,319,340
2/4/201419.1919.7819.0819.394,079,260
2/3/201420.0320.1218.9719.044,648,370
1/31/201420.0020.1619.7920.023,087,640
1/30/201420.0820.3919.9820.352,906,360
1/29/201420.2520.2519.8219.905,110,790
1/28/201420.2320.4720.0920.374,287,170
1/27/201421.3021.3220.0620.077,510,520
1/24/201421.3321.6020.1820.9710,078,700
1/23/201421.3821.4720.5421.046,680,880
1/22/201421.3821.5821.3321.513,589,380
1/21/201421.2121.5921.1321.334,436,560
1/17/201421.3021.3321.0021.023,051,640
1/16/201421.0621.4821.0521.292,637,380
1/15/201421.0121.2220.9521.192,817,000
1/14/201420.6620.9820.5120.952,462,040
1/13/201420.8720.9820.5020.552,596,580
1/10/201421.0021.1020.7720.912,657,280
1/9/201420.9221.0820.8020.942,543,650
1/8/201420.6720.8420.5620.713,643,980
1/7/201420.3920.7620.3020.693,985,840
1/6/201420.3320.5720.1920.274,826,210
1/3/201419.8620.3519.8320.303,360,210
1/2/201419.7119.8619.5819.813,115,390
12/31/201319.4119.6719.2919.641,812,880
12/30/201319.4519.4519.2719.371,520,920
12/27/201319.4519.5819.4019.451,888,020
12/26/201319.4519.5519.4019.461,618,590
12/24/201319.5219.5419.3019.411,006,690
12/23/201319.4219.5019.3419.482,070,680
12/20/201319.4419.5019.2219.343,718,030
12/19/201319.0919.3619.0419.334,522,160
12/18/201318.7519.1618.5919.145,391,580
12/17/201318.6418.7118.4318.652,051,190
12/16/201318.6018.7518.4718.652,802,880
12/13/201318.4818.6418.4018.531,288,790
12/12/201318.4518.5518.2818.402,640,530
12/11/201318.7018.7418.3818.472,162,670
12/10/201318.2618.7518.2018.693,709,970
12/9/201318.3718.4018.1018.212,359,010
12/6/201318.2118.3418.0318.281,273,650
12/5/201318.0018.1217.8318.031,775,560
12/4/201318.0818.2217.7418.052,219,730
12/3/201318.0018.2417.9018.113,715,400
12/2/201317.9618.2917.9018.103,035,460
11/29/201317.9817.9917.8817.92717,553
11/27/201317.9217.9517.8117.891,043,000
11/26/201317.7017.9417.5717.901,968,020
11/25/201317.7917.8517.6617.691,996,060
11/22/201317.6417.8117.5917.751,991,900
11/21/201317.5017.7217.4017.603,075,590
Trading Center