ETFC - E*TRADE Financial Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 201947.4247.8846.9947.8047.801,639,500
Jan 14, 201947.4348.2547.3047.6047.602,129,600
Jan 11, 201947.3647.9046.8647.8847.881,360,800
Jan 10, 201947.2147.7746.8447.6647.661,866,000
Jan 09, 201946.5047.5946.4847.4747.472,755,300
Jan 08, 201946.2346.5045.4246.3546.352,657,700
Jan 07, 201945.3246.2144.8545.5745.572,200,700
Jan 04, 201944.2545.3844.0245.2845.282,081,500
Jan 03, 201944.1344.4243.3343.4043.402,943,800
Jan 02, 201943.0244.7543.0244.4744.472,599,300
Dec 31, 201843.9844.3043.2543.8843.881,776,700
Dec 28, 201843.8344.1743.0743.5343.532,652,600
Dec 27, 201842.3443.4941.9843.4843.482,994,100
Dec 26, 201841.4143.2440.4143.2243.222,960,100
Dec 24, 201841.2542.1141.0141.2741.271,610,800
Dec 21, 201842.3943.1241.7041.7441.745,065,400
Dec 20, 201842.6843.2142.1242.4542.453,601,500
Dec 19, 201843.5344.7342.8143.1043.104,473,300
Dec 18, 201843.5544.3543.2743.5143.513,293,300
Dec 17, 201843.3344.4043.0843.2343.232,840,000
Dec 14, 201843.7745.2343.4843.5543.554,405,300
Dec 13, 201845.6145.6644.0244.2644.263,455,300
Dec 12, 201845.7346.6745.3345.6245.623,897,600
Dec 11, 201845.9346.1344.8544.9044.903,745,300
Dec 10, 201845.5445.7344.3445.1145.113,449,500
Dec 07, 201847.3447.8945.5045.7445.744,285,700
Dec 06, 201847.3747.5446.1047.4047.406,748,200
Dec 04, 201852.7052.8448.2948.6548.654,358,700
Dec 03, 201853.5554.0852.6652.9152.912,682,900
Nov 30, 201851.5652.5151.4252.2952.293,546,900
Nov 29, 201852.2852.9151.4551.4651.462,620,400
Nov 28, 201852.0252.8351.7252.6352.631,952,700
Nov 27, 201851.7552.1951.5051.9051.902,078,500
Nov 26, 201851.3652.4151.3451.8351.832,613,400
Nov 23, 201850.4351.3850.2650.6950.691,047,000
Nov 21, 201850.3651.3450.0950.7750.771,552,700
Nov 20, 201850.5451.3049.9650.2350.233,199,000
Nov 19, 201852.0552.3150.8351.3251.322,643,300
Nov 16, 201851.9152.5051.0952.1952.192,742,600
Nov 15, 201851.0552.6350.5452.5152.512,900,300
Nov 14, 201852.8953.4650.9751.6051.602,962,700
Nov 13, 201852.0253.3152.0152.4452.442,888,300
Nov 12, 201852.8353.0651.8752.0352.032,042,800
Nov 09, 201853.7653.8352.5052.9452.942,664,300
Nov 08, 201853.2054.4453.0153.8753.873,965,800
Nov 07, 201852.8953.7852.4553.5853.582,560,900
Nov 06, 201851.6652.5951.5352.4152.413,244,700
Nov 05, 201851.2751.6550.6651.4451.441,902,300
Nov 02, 201851.3651.9850.8951.1151.113,940,100
Nov 01, 201849.6850.7449.4450.5050.502,619,000
Oct 31, 201848.9050.2648.7449.4249.424,679,700
Oct 30, 201847.6248.3346.7948.2448.244,209,600
Oct 29, 201848.1248.5846.9547.6947.693,591,000
Oct 29, 20180.14 Dividend
Oct 26, 201846.6448.1445.9747.5247.383,949,500
Oct 25, 201847.1647.9646.8747.3747.235,107,400
Oct 24, 201848.4748.7746.6446.7346.595,280,500
Oct 23, 201847.4249.0147.0848.6148.474,734,500
Oct 22, 201849.3449.6448.0548.3648.224,600,000
Oct 19, 201848.7949.8548.0149.0848.947,192,000
Oct 18, 201850.5450.7848.7148.9248.783,663,400
Oct 17, 201850.2750.8049.6550.5750.423,385,100
Oct 16, 201850.0050.4249.2050.4050.253,394,500
Oct 15, 201849.7050.1249.2249.3649.212,748,400
Oct 12, 201850.6650.6648.7949.8049.653,698,800
Oct 11, 201850.5751.4149.1549.5249.374,878,900
Oct 10, 201853.0453.1650.7750.8350.683,518,000
Oct 09, 201852.6753.4452.6753.1653.002,562,900
Oct 08, 201852.6353.0552.2652.8452.682,607,300
Oct 05, 201852.6353.3252.2152.6952.533,555,000
Oct 04, 201852.5753.5452.2352.4852.333,612,900
Oct 03, 201852.0853.0551.7552.4152.263,431,100
Oct 02, 201851.6751.9851.0151.5451.393,672,800
Oct 01, 201852.8252.8651.5051.8451.693,091,100
Sep 28, 201852.5953.0252.2552.3952.242,783,000
Sep 27, 201852.9153.3152.6352.7852.621,895,200
Sep 26, 201854.4654.4652.9053.0252.863,405,800
Sep 25, 201854.5554.7153.9654.3254.162,045,000
Sep 24, 201854.7954.9353.9454.4154.252,502,500
Sep 21, 201856.4456.4454.5855.0254.866,027,200
Sep 20, 201856.0456.3955.3056.2256.055,550,900
Sep 19, 201855.0455.9854.7355.7855.625,253,500
Sep 18, 201853.5054.2853.4953.7653.602,490,400
Sep 17, 201853.6054.0253.0453.3153.152,311,800
Sep 14, 201853.6154.3853.4653.7153.552,224,100
Sep 13, 201853.7454.0753.1153.5153.352,550,100
Sep 12, 201854.6054.6853.0253.5153.353,675,200
Sep 11, 201854.6254.9953.8454.5054.342,359,400
Sep 10, 201855.1055.5254.5954.7354.573,129,400
Sep 07, 201855.7055.9154.9054.9954.834,436,300
Sep 06, 201858.3058.4255.3055.4255.266,070,600
Sep 05, 201859.3059.6158.2458.2658.092,736,100
Sep 04, 201858.7059.3858.5459.3659.191,925,700
Aug 31, 201858.3758.9358.0858.8658.692,115,400
Aug 30, 201859.2559.4058.4458.6658.491,906,600
Aug 29, 201859.7359.9259.3359.5459.361,778,400
Aug 28, 201859.9160.0759.5259.6959.511,189,200
Aug 27, 201859.2259.9159.0659.6359.451,705,000
Aug 24, 201858.6959.0558.4358.8058.631,928,400
Aug 23, 201859.0459.2058.0258.4358.262,415,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...