ETFC - E*TRADE Financial Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201944.7645.9644.6845.8645.862,743,400
Sep 13, 201945.2645.5644.8345.3145.312,269,600
Sep 12, 201944.4045.2043.6444.8344.832,721,000
Sep 11, 201944.2444.6343.1344.6344.633,298,200
Sep 10, 201943.9744.5543.7644.1044.102,667,800
Sep 09, 201942.6143.9142.6143.7243.723,796,500
Sep 06, 201942.9043.2842.5642.9242.922,687,500
Sep 05, 201942.5043.4542.4042.9242.922,840,100
Sep 04, 201941.5541.8341.4441.6241.622,185,800
Sep 03, 201941.6141.6140.7841.0141.012,250,400
Aug 30, 201941.8242.2341.6341.7441.742,461,400
Aug 29, 201940.6541.7740.6541.4441.442,692,100
Aug 28, 201939.3740.5639.3140.2640.262,296,800
Aug 27, 201940.3540.5039.4239.6439.643,204,400
Aug 26, 201940.5240.6440.1340.3640.363,000,800
Aug 23, 201941.1041.5239.9740.1040.104,179,300
Aug 22, 201941.4641.9041.1541.3141.312,513,600
Aug 21, 201941.5541.7541.2241.3941.392,040,800
Aug 20, 201941.1941.7040.9741.2741.272,726,300
Aug 19, 201941.7142.0941.3941.5141.513,392,100
Aug 16, 201940.4041.4040.1641.0941.092,929,600
Aug 16, 20190.14 Dividend
Aug 15, 201940.6541.3040.0240.2540.112,461,100
Aug 14, 201940.7741.4140.2340.3740.232,364,200
Aug 13, 201940.5742.5840.5741.9041.751,921,700
Aug 12, 201941.5941.9540.8741.1441.001,740,600
Aug 09, 201942.2742.6741.8742.2242.072,500,100
Aug 08, 201942.9343.2442.4643.2143.063,276,800
Aug 07, 201943.0143.0141.3642.5942.444,430,800
Aug 06, 201943.3544.2242.9744.1343.982,828,700
Aug 05, 201945.1245.6342.6643.2043.053,993,400
Aug 02, 201946.9447.0245.7246.0845.922,680,900
Aug 01, 201948.5448.8646.8947.0046.842,470,100
Jul 31, 201948.9849.3048.3848.7948.621,874,200
Jul 30, 201948.6248.9648.4448.9648.791,917,300
Jul 29, 201949.3749.5548.8848.9548.781,123,900
Jul 26, 201949.2649.5548.3949.5049.331,730,500
Jul 25, 201949.7049.7748.9649.1148.941,760,700
Jul 24, 201948.4349.8448.0149.7249.553,467,600
Jul 23, 201947.9948.7347.6748.6348.463,604,100
Jul 22, 201947.2847.8746.4747.6047.433,133,300
Jul 19, 201947.0048.4347.0047.3547.195,804,300
Jul 18, 201945.6546.9145.6546.5146.354,541,500
Jul 17, 201946.1546.3645.5445.7245.562,452,300
Jul 16, 201945.9046.9445.6146.4046.243,298,900
Jul 15, 201945.9245.9245.1845.6445.482,744,600
Jul 12, 201945.3945.9245.2245.7545.592,402,600
Jul 11, 201944.5645.3544.5245.2645.102,436,500
Jul 10, 201945.2945.3444.3044.5544.402,984,000
Jul 09, 201944.8345.4044.5745.3045.143,099,300
Jul 08, 201945.7245.9844.8545.1144.952,240,000
Jul 05, 201945.7546.8345.6546.1545.991,267,700
Jul 03, 201945.5945.7945.3545.5345.37823,500
Jul 02, 201945.4145.9445.1045.5645.401,501,900
Jul 01, 201945.4346.0545.3645.6545.492,918,000
Jun 28, 201945.1845.7444.3744.6044.444,823,100
Jun 27, 201944.3945.3344.3844.9944.832,498,100
Jun 26, 201944.5244.8843.9644.2644.112,661,900
Jun 25, 201944.4944.8843.4944.4744.322,165,700
Jun 24, 201945.8846.0044.5144.5644.411,903,400
Jun 21, 201945.3846.4745.2246.2346.073,250,900
Jun 20, 201946.0346.0344.5545.4545.292,077,700
Jun 19, 201946.4046.4645.0145.0644.902,717,600
Jun 18, 201945.2246.4145.0546.0545.892,777,900
Jun 17, 201945.4246.0145.0245.1745.011,885,800
Jun 14, 201945.8545.8944.7445.3145.151,926,000
Jun 13, 201945.6246.1145.5145.9045.741,415,600
Jun 12, 201946.6246.6345.4345.4945.331,712,500
Jun 11, 201947.1247.4846.5146.6446.481,570,000
Jun 10, 201946.5347.4646.5146.6446.481,728,600
Jun 07, 201946.4646.5545.8946.0645.902,441,200
Jun 06, 201946.5746.7346.0546.5146.352,116,300
Jun 05, 201946.7847.1046.3546.7646.602,062,200
Jun 04, 201945.5146.7945.5146.6946.532,584,700
Jun 03, 201944.7545.6744.6144.7944.632,901,000
May 31, 201945.2445.3044.6744.8044.642,010,400
May 30, 201946.1646.7945.6545.9545.791,809,300
May 29, 201945.3446.2344.9846.0445.884,501,100
May 28, 201946.7246.7645.6645.6845.522,632,400
May 24, 201946.7047.0346.5546.8546.691,356,600
May 23, 201947.1747.5046.1546.4446.283,150,600
May 22, 201948.3048.3147.6047.6647.491,871,900
May 21, 201948.5348.8748.3048.5148.342,545,900
May 20, 201947.4848.4647.3148.1848.011,759,500
May 17, 201947.9048.5647.6847.9647.791,591,800
May 16, 201947.9748.8747.8948.4048.232,093,100
May 15, 201948.0048.1447.3747.6847.512,611,800
May 14, 201947.5848.9147.5548.5048.333,191,700
May 13, 201948.5548.6547.4147.5147.343,335,000
May 10, 201949.6149.9648.8749.6549.482,043,200
May 10, 20190.14 Dividend
May 09, 201949.2150.2248.6350.0849.772,799,300
May 08, 201949.7850.4949.4849.7849.472,536,400
May 07, 201949.9250.4549.4549.8349.522,062,300
May 06, 201949.6050.6849.2250.4550.131,779,800
May 03, 201950.5751.0250.4850.6050.281,082,200
May 02, 201950.0351.0750.0150.4650.141,425,400
May 01, 201950.7051.0049.7550.1049.792,277,900
Apr 30, 201951.3751.8150.4350.6650.342,058,300
Apr 29, 201950.2851.3650.2151.2750.951,699,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...