ETFC - E*TRADE Financial Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201945.4246.0145.0245.1745.171,885,800
Jun 14, 201945.8545.8944.7445.3145.311,926,000
Jun 13, 201945.6246.1145.5145.9045.901,415,600
Jun 12, 201946.6246.6345.4345.4945.491,712,500
Jun 11, 201947.1247.4846.5146.6446.641,570,000
Jun 10, 201946.5347.4646.5146.6446.641,728,600
Jun 07, 201946.4646.5545.8946.0646.062,441,200
Jun 06, 201946.5746.7346.0546.5146.512,116,300
Jun 05, 201946.7847.1046.3546.7646.762,062,200
Jun 04, 201945.5146.7945.5146.6946.692,584,700
Jun 03, 201944.7545.6744.6144.7944.792,901,000
May 31, 201945.2445.3044.6744.8044.802,010,400
May 30, 201946.1646.7945.6545.9545.951,809,300
May 29, 201945.3446.2344.9846.0446.044,501,100
May 28, 201946.7246.7645.6645.6845.682,632,400
May 24, 201946.7047.0346.5546.8546.851,356,600
May 23, 201947.1747.5046.1546.4446.443,150,600
May 22, 201948.3048.3147.6047.6647.661,871,900
May 21, 201948.5348.8748.3048.5148.512,545,900
May 20, 201947.4848.4647.3148.1848.181,759,500
May 17, 201947.9048.5647.6847.9647.961,591,800
May 16, 201947.9748.8747.8948.4048.402,093,100
May 15, 201948.0048.1447.3747.6847.682,611,800
May 14, 201947.5848.9147.5548.5048.503,191,700
May 13, 201948.5548.6547.4147.5147.513,335,000
May 10, 201949.6149.9648.8749.6549.652,043,200
May 10, 20190.14 Dividend
May 09, 201949.2150.2248.6350.0849.942,799,300
May 08, 201949.7850.4949.4849.7849.642,536,400
May 07, 201949.9250.4549.4549.8349.692,062,300
May 06, 201949.6050.6849.2250.4550.311,779,800
May 03, 201950.5751.0250.4850.6050.461,082,200
May 02, 201950.0351.0750.0150.4650.321,425,400
May 01, 201950.7051.0049.7550.1049.962,277,900
Apr 30, 201951.3751.8150.4350.6650.522,058,300
Apr 29, 201950.2851.3650.2151.2751.131,699,500
Apr 26, 201950.2450.4749.0950.2650.122,666,400
Apr 25, 201949.7650.7349.5350.1950.051,863,300
Apr 24, 201950.2550.3349.1749.9649.822,979,700
Apr 23, 201950.3750.9949.8450.4650.322,013,000
Apr 22, 201950.8751.3650.3450.4150.272,030,500
Apr 18, 201951.5152.3550.5551.1451.005,335,100
Apr 17, 201950.0050.1349.0749.9749.833,442,600
Apr 16, 201948.9349.8548.9349.8249.682,499,000
Apr 15, 201949.6949.8148.7648.9748.831,809,000
Apr 12, 201949.0349.6748.8649.2949.152,009,800
Apr 11, 201948.3448.8548.1248.2848.151,677,000
Apr 10, 201948.0448.1347.5348.0447.911,705,400
Apr 09, 201948.3648.6747.6947.9947.861,895,500
Apr 08, 201948.5148.7748.2948.6748.531,156,700
Apr 05, 201948.4448.8548.0148.7748.631,903,800
Apr 04, 201947.9948.7047.9948.4348.291,128,800
Apr 03, 201948.5648.9147.7748.0347.901,692,600
Apr 02, 201947.9148.1747.5948.0647.931,832,100
Apr 01, 201946.9748.3046.8947.9747.842,104,100
Mar 29, 201946.3846.6646.1546.4346.302,227,300
Mar 28, 201945.2845.9645.0845.9445.812,414,700
Mar 27, 201945.7146.0045.0245.2045.071,811,700
Mar 26, 201945.4145.9445.2545.6445.511,989,500
Mar 25, 201945.0545.6444.7145.0944.962,460,000
Mar 22, 201946.1146.2944.4545.0244.894,064,000
Mar 21, 201947.2347.5146.3346.6046.472,921,000
Mar 20, 201949.0649.2747.3947.4647.332,636,800
Mar 19, 201949.9649.9949.0449.1849.042,019,100
Mar 18, 201949.3149.8549.2449.5949.451,223,200
Mar 15, 201948.8849.4448.7849.0248.883,353,500
Mar 14, 201948.5148.9348.2348.9048.762,097,600
Mar 13, 201948.2448.6848.0748.3848.242,232,200
Mar 12, 201947.5248.4747.3948.0547.922,264,300
Mar 11, 201947.0448.1046.8247.3647.231,571,300
Mar 08, 201946.6246.9346.4146.8646.732,717,600
Mar 07, 201948.2148.3346.7747.2347.103,290,000
Mar 06, 201949.2549.4448.3648.4448.301,875,000
Mar 05, 201949.1649.2348.4049.1048.962,497,500
Mar 04, 201950.7551.2548.7449.0748.933,644,300
Mar 01, 201949.3850.5949.2350.5250.383,945,800
Feb 28, 201949.3649.4048.9348.9948.852,340,600
Feb 27, 201948.9549.2948.6849.2849.141,717,200
Feb 26, 201948.5149.5048.4449.1449.002,408,500
Feb 25, 201949.0949.9748.6948.7548.612,439,300
Feb 22, 201948.3448.9048.3048.8948.752,830,300
Feb 21, 201948.4548.6347.9248.2348.102,895,600
Feb 20, 201947.8048.5047.6348.4448.303,896,200
Feb 19, 201947.1548.7447.1248.6548.513,484,700
Feb 15, 201946.9847.4846.6247.4647.332,632,800
Feb 14, 201946.8846.9046.1146.5646.432,434,300
Feb 13, 201947.7248.0647.0447.2847.151,993,000
Feb 12, 201946.8347.9146.6747.4747.343,012,100
Feb 11, 201945.9546.5045.7646.3846.253,179,200
Feb 08, 201946.3446.5845.5445.9345.803,569,400
Feb 07, 201946.6346.8045.9446.6446.512,106,700
Feb 06, 201946.9547.3546.6246.9446.812,250,300
Feb 05, 201947.5747.7746.6247.1647.033,961,900
Feb 04, 201947.4647.7347.0347.5747.442,993,900
Feb 01, 201946.7647.9446.6647.3047.173,254,900
Jan 31, 201946.1146.7145.6546.6646.535,114,200
Jan 31, 20190.14 Dividend
Jan 30, 201947.5347.5345.8746.4446.174,198,900
Jan 29, 201947.5347.7947.2247.5047.222,525,300
Jan 28, 201947.3947.7547.2047.5147.234,186,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...