ETFC

Historical Stock Prices

$24.445
*  
0.18
0.74%
Get ETFC Alerts
*Delayed - data as of Dec. 24, 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

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

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 24.44 24.53 24.18 24.445 1,223,035
12/23/2014 24.35 24.45 24.25 24.265 1,434,803
12/22/2014 24.23 24.29 24.04 24.23 1,659,971
12/19/2014 23.94 24.22 23.83 24.17 3,409,198
12/18/2014 23.67 23.94 23.36 23.94 2,697,665
12/17/2014 22.39 23.35 22.22 23.255 3,703,932
12/16/2014 22.35 22.71 22.03 22.22 2,526,075
12/15/2014 22.77 23.05 22.29 22.56 3,699,638
12/12/2014 23.19 23.37 22.56 22.58 3,747,342
12/11/2014 23.64 24.09 23.47 23.52 2,531,197
12/10/2014 23.58 23.85 23.28 23.36 2,845,285
12/09/2014 23.25 23.84 23.09 23.64 2,170,733
12/08/2014 23.72 24.08 23.5856 23.68 2,351,413
12/05/2014 23.5 24.08 23.28 23.86 3,524,133
12/04/2014 22.94 23.14 22.77 23.09 1,574,219
12/03/2014 22.6 23.06 22.396 23.04 2,435,183
12/02/2014 22.17 22.68 21.53 22.67 2,166,569
12/01/2014 22.66 22.7684 21.85 22.06 3,797,531
11/28/2014 22.97 23 22.67 22.81 1,128,327
11/26/2014 22.84 23 22.73 22.9 1,199,065
11/25/2014 23.18 23.29 22.83 22.88 2,340,040
11/24/2014 23.14 23.32 22.93 23.17 1,619,882
11/21/2014 23.14 23.155 22.92 23.03 2,736,886
11/20/2014 22.4 22.835 22.09 22.83 2,285,225
11/19/2014 22.9 22.96 22.45 22.67 2,109,440
11/18/2014 22.89 23.3 22.86 22.91 1,982,253
11/17/2014 23.04 23.225 22.88 22.93 1,895,723
11/14/2014 23.07 23.3 21.94 23.19 2,211,361
11/13/2014 23.24 23.3 22.81 23.15 2,600,741
11/12/2014 23.29 23.355 22.57 22.83 3,595,159
11/11/2014 22.92 23.31 22.74 23.11 2,705,960
11/10/2014 22.26 22.9 22.207 22.89 2,272,396
11/07/2014 22.79 22.8 22.23 22.28 3,471,449
11/06/2014 22.73 22.94 22.62 22.83 2,153,948
11/05/2014 22.68 22.83 22.37 22.67 1,784,245
11/04/2014 22.33 22.47 22.044 22.44 2,199,767
11/03/2014 22.31 22.92 22.31 22.44 2,704,102
10/31/2014 22.22 22.63 21.96 22.3 3,403,531
10/30/2014 21.67 21.84 21.33 21.7 3,331,593
10/29/2014 21.46 21.86 21.21 21.8 5,084,653
10/28/2014 21.21 21.48 20.88 21.43 2,044,236
10/27/2014 21.14 21.14 20.69 21.09 2,928,929
10/24/2014 20.96 21.2 20.81 21.17 2,070,610
10/23/2014 21.01 21.24 20.78 20.95 4,238,466
10/22/2014 21.26 21.64 20.56 20.7 7,339,987
10/21/2014 20.64 21.135 20.48 20.94 3,691,935
10/20/2014 20.27 20.51 20 20.44 3,731,039
10/17/2014 20.22 20.55 19.84 20.12 4,925,733
10/16/2014 18.81 20.19 18.76 19.88 4,846,601
10/15/2014 18.76 19.425 18.2 19.36 7,243,674
10/14/2014 19.2 19.66 18.72 19.21 5,966,860
10/13/2014 19.44 19.689 18.98 19.09 5,277,268
10/10/2014 20.1 20.5072 19.54 19.55 7,051,753
10/09/2014 21.2 21.3 20.34 20.36 5,213,020
10/08/2014 21.59 21.6 20.73 21.3 8,193,956
10/07/2014 22.22 22.39 21.51 21.51 3,473,378
10/06/2014 22.88 22.88 22.24 22.41 2,189,737
10/03/2014 22.4 22.83 22.22 22.76 3,958,647
10/02/2014 22 22.28 21.67 22.15 3,165,886
10/01/2014 22.52 22.58 21.93 22.03 3,231,347
09/30/2014 22.72 22.88 22.48 22.59 1,961,416
09/29/2014 22.52 22.79 22.38 22.64 2,021,452
09/26/2014 22.8 23.005 22.66 22.84 1,953,742
09/25/2014 23.44 23.52 22.61 22.7 3,348,863
09/24/2014 23.42 23.52 22.94 23.49 3,316,019
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?