ETFC

E*TRADE Financial Corporation Historical Stock Prices

$21.69
*  
0.71
3.38%
Get ETFC Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading ETFC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  21.18  21.70  21.04  21.69 4,331,607
07/29/2014 20.54 21.55 20.43 20.98 6,818,175
07/28/2014 20.43 20.729 20.38 20.5 3,420,957
07/25/2014 20.71 20.87 20.36 20.38 3,988,300
07/24/2014 20.62 21.13 20.13 20.73 7,988,825
07/23/2014 21.21 21.36 21 21.27 3,062,938
07/22/2014 21.49 21.54 21.03 21.09 3,129,811
07/21/2014 20.99 21.37 20.94 21.35 2,866,578
07/18/2014 20.72 21.5 20.7 21.4 4,179,358
07/17/2014 21.02 21.3 20.64 20.68 3,557,638
07/16/2014 21.3 21.47 21 21.12 4,204,573
07/15/2014 21.56 21.73 21.19 21.3 2,574,401
07/14/2014 21.91 22.04 21.42 21.42 3,174,645
07/11/2014 21.34 21.74 21.2 21.67 2,650,757
07/10/2014 20.92 21.59 20.76 21.43 3,225,210
07/09/2014 21.8 21.89 21.39 21.51 4,259,662
07/08/2014 22.36 22.44 21.59 21.79 5,093,897
07/07/2014 22.38 22.7301 22.19 22.45 4,446,881
07/03/2014 22.41 22.953 22.35 22.77 4,492,938
07/02/2014 21.52 22.205 21.52 22.14 6,543,519
07/01/2014 21.32 21.93 21.22 21.66 5,714,734
06/30/2014 21.21 21.36 21.12 21.26 4,591,249
06/27/2014 20.83 21.28 20.83 21.21 6,558,263
06/26/2014 20.89 21.04 20.55 20.96 3,668,031
06/25/2014 20.67 21.28 20.55 20.95 4,948,552
06/24/2014 20.83 21.25 20.7 20.85 5,103,254
06/23/2014 21.28 21.34 20.96 20.97 3,797,701
06/20/2014 21.46 21.47 21.2 21.24 5,207,559
06/19/2014 21.95 21.97 21.22 21.28 6,827,328
06/18/2014 21.81 22.055 21.45 21.87 5,549,649
06/17/2014 20.37 22.19 20.37 22 9,428,203
06/16/2014 20.07 20.55 19.97 20.42 4,308,953
06/13/2014 20.06 20.42 19.97 20.17 3,813,157
06/12/2014 20.41 20.59 19.97 20.02 3,679,212
06/11/2014 20.64 20.78 20.29 20.48 3,788,089
06/10/2014 21.08 21.13 20.525 20.83 3,880,544
06/09/2014 20.67 21.22 20.6042 21.15 4,957,725
06/06/2014 19.98 21.04 19.96 20.74 9,459,366
06/05/2014 19.78 20.07 19.695 19.87 3,845,719
06/04/2014 19.66 19.88 19.235 19.7 8,276,241
06/03/2014 20.33 20.42 19.65 19.66 5,885,766
06/02/2014 20.42 20.58 19.92 20.46 3,496,286
05/30/2014 20.32 20.785 20.26 20.37 3,215,922
05/29/2014 20.23 20.44 20.04 20.42 4,383,731
05/28/2014 20.19 20.32 19.87 20.19 2,746,935
05/27/2014 21.4779 21.4779 20.16 20.27 4,219,753
05/23/2014 20.43 20.46 20.215 20.32 1,478,435
05/22/2014 20.26 20.56 20.15 20.44 2,492,501
05/21/2014 19.91 20.32 19.81 20.25 3,890,548
05/20/2014 20.07 20.16 19.72 19.77 2,532,622
05/19/2014 20.25 20.335 19.92 20.07 3,925,772
05/16/2014 19.76 20.09 19.4 20.06 5,292,860
05/15/2014 20.64 20.67 19.55 19.76 8,333,542
05/14/2014 21.35 21.35 20.6501 20.73 5,513,351
05/13/2014 21.69 21.86 21.42 21.46 2,653,880
05/12/2014 21.22 21.9 21.14 21.77 3,613,125
05/09/2014 21.27 21.37 20.79 21.1 5,427,328
05/08/2014 21.65 22.01 21.1 21.23 4,340,530
05/07/2014 21.45 21.73 20.94 21.69 4,178,763
05/06/2014 22.27 22.41 21.51 21.57 4,971,987
05/05/2014 22.32 22.65 22.13 22.45 2,574,339
05/02/2014 22.72 22.95 22.36 22.67 3,867,383
05/01/2014 22.48 22.85 22.22 22.66 3,306,405
04/30/2014 22 22.54 21.87 22.45 3,934,190
04/29/2014 21.96 22.08 21.74 22 3,755,398
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?