ETFC

E*TRADE Financial Corporation Historical Stock Prices

$30.005
*  
0.225
0.76%
Get ETFC Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading ETFC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    ETFC After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-FEB-2015 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  29.90  30.05  29.63  30.005 1,910,096
05/26/2015 29.37 29.81 29.26 29.78 3,354,416
05/22/2015 29.78 30.02 29.49 29.505 2,776,215
05/21/2015 29.62 30 29.6 29.84 2,218,887
05/20/2015 29.69 29.82 29.23 29.68 2,665,282
05/19/2015 30.01 30.4 29.57 29.63 2,790,697
05/18/2015 29.06 30.12 29.04 29.84 3,217,226
05/15/2015 29.57 29.8 28.86 29.01 2,286,035
05/14/2015 29.71 29.76 29.18 29.59 3,599,354
05/13/2015 29.33 29.66 29.3 29.46 2,412,914
05/12/2015 29.62 29.91 29.37 29.39 2,597,318
05/11/2015 29.2 29.99 29.19 29.85 4,150,248
05/08/2015 28.91 29.23 28.76 29.16 3,278,294
05/07/2015 28.39 28.92 28.39 28.86 4,070,047
05/06/2015 29.15 29.31 28.4 28.455 3,214,163
05/05/2015 29.23 29.57 28.93 29.01 3,052,974
05/04/2015 28.69 29.46 28.66 29.315 2,415,280
05/01/2015 29.03 29.26 28.81 29.1 2,417,195
04/30/2015 29.2 29.5 28.78 28.79 4,020,638
04/29/2015 28.43 29.26 28.31 29.2 4,231,078
04/28/2015 27.85 28.645 27.7944 28.52 2,805,122
04/27/2015 28.34 28.55 27.75 27.84 2,376,725
04/24/2015 28.1 28.48 27.85 28.17 4,912,834
04/23/2015 28.44 28.77 28.175 28.19 3,821,382
04/22/2015 27.65 28.67 27.486 28.605 5,960,047
04/21/2015 27.62 27.77 27.24 27.53 1,928,137
04/20/2015 27.65 27.89 27.57 27.615 1,556,552
04/17/2015 28.05 28.07 27.26 27.56 2,558,032
04/16/2015 27.9 28.38 27.7 28.25 2,302,598
04/15/2015 27.81 28.2 27.6 27.935 2,540,668
04/14/2015 27.91 28.09 27.49 27.82 2,300,708
04/13/2015 28.3 28.4799 28.06 28.15 2,167,432
04/10/2015 28.35 28.38 27.98 28.255 1,634,445
04/09/2015 28.18 28.41 27.83 28.4 2,380,593
04/08/2015 27.81 28.25 27.76 28.205 2,768,836
04/07/2015 28.14 28.33 27.74 27.75 2,107,298
04/06/2015 28.05 28.39 27.61 28.065 2,733,838
04/02/2015 28.5 28.53 28.22 28.465 2,131,957
04/01/2015 28.45 28.5 28.06 28.465 3,292,671
03/31/2015 28.05 28.6699 27.85 28.555 3,280,598
03/30/2015 28.06 28.35 27.995 28.24 2,018,753
03/27/2015 27.4 27.9 27.29 27.85 2,742,050
03/26/2015 27.26 27.56 26.83 27.45 4,657,286
03/25/2015 27.61 27.6799 26.92 27.05 3,624,228
03/24/2015 27.88 27.88 27.56 27.59 1,701,169
03/23/2015 27.77 28 27.59 27.91 2,576,658
03/20/2015 27.43 27.99 27.08 27.86 5,908,598
03/19/2015 27.83 27.84 26.945 27.32 4,484,526
03/18/2015 28.31 28.65 27.775 27.855 6,422,734
03/17/2015 28.06 28.52 28.06 28.38 1,981,513
03/16/2015 28.08 28.43 28.05 28.28 2,741,557
03/13/2015 27.99 28.24 27.745 27.975 3,243,883
03/12/2015 27.94 28.14 27.57 27.975 2,513,160
03/11/2015 27.59 28.07 27.37 27.72 3,742,720
03/10/2015 27.61 28.18 27.47 27.55 5,683,096
03/09/2015 27.9 28.04 27.59 27.93 2,752,775
03/06/2015 27.28 28.13 27.19 27.85 7,106,354
03/05/2015 26.6 26.995 26.46 26.97 3,199,434
03/04/2015 26.44 26.84 26.31 26.515 3,152,265
03/03/2015 26.49 26.79 26.25 26.48 2,551,774
03/02/2015 26.15 26.49 25.99 26.49 2,757,192
02/27/2015 25.98 26.23 25.96 26.035 3,512,135
02/26/2015 26.38 26.49 25.945 26.08 1,958,336
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?