| E TRADE FINANCIAL Add to My Watchlist | (NSDQ: ETFC) |
| E*Trade | 1.50 | +0.01 (+0.67%) | 36,955,405 |
| Historical Data for ETFC |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 1.51 | 1.53 | 1.48 | 36,909,605 | 1.50 | +0.01 +0.67% |
| 02/08/10 | 1.49 | 1.56 | 1.47 | 60,566,084 | 1.49 | +0.03 +2.05% |
| 02/05/10 | 1.48 | 1.48 | 1.41 | 49,863,919 | 1.46 | +0.01 +0.69% |
| 02/04/10 | 1.52 | 1.53 | 1.45 | 59,976,730 | 1.45 | -0.09 -5.84% |
| 02/03/10 | 1.53 | 1.56 | 1.52 | 38,722,990 | 1.54 | +0.01 +0.65% |
| 02/02/10 | 1.60 | 1.62 | 1.51 | 81,809,435 | 1.53 | -0.06 -3.77% |
| 02/01/10 | 1.55 | 1.63 | 1.55 | 35,707,150 | 1.59 | +0.07 +4.61% |
| 01/29/10 | 1.61 | 1.64 | 1.52 | 56,404,766 | 1.52 | -0.08 -5.00% |
| 01/28/10 | 1.73 | 1.74 | 1.59 | 69,741,989 | 1.60 | -0.05 -3.03% |
| 01/27/10 | 1.62 | 1.65 | 1.57 | 49,225,247 | 1.65 | +0.03 +1.85% |
| 01/26/10 | 1.66 | 1.67 | 1.60 | 40,582,603 | 1.62 | -0.04 -2.41% |
| 01/25/10 | 1.69 | 1.71 | 1.65 | 22,126,856 | 1.66 | +0.02 +1.22% |
| 01/22/10 | 1.73 | 1.74 | 1.64 | 41,254,680 | 1.64 | -0.10 -5.75% |
| 01/21/10 | 1.76 | 1.79 | 1.72 | 24,052,968 | 1.74 | -0.03 -1.69% |
| 01/20/10 | 1.80 | 1.81 | 1.75 | 30,708,662 | 1.77 | -0.04 -2.21% |
| 01/19/10 | 1.80 | 1.82 | 1.76 | 38,936,683 | 1.81 | -0.03 -1.63% |
| 01/18/10 | 1.84 | 1.84 | 1.84 | 0 | 1.84 | 0.00 0.00% |
| 01/15/10 | 1.73 | 1.84 | 1.70 | 63,408,642 | 1.84 | +0.11 +6.35% |
| 01/14/10 | 1.73 | 1.75 | 1.71 | 27,501,062 | 1.73 | -0.01 -0.57% |
| 01/13/10 | 1.74 | 1.75 | 1.72 | 18,866,845 | 1.74 | +0.01 +0.58% |
| 01/12/10 | 1.77 | 1.78 | 1.72 | 38,685,857 | 1.73 | -0.05 -2.81% |
| 01/11/10 | 1.80 | 1.81 | 1.78 | 14,243,697 | 1.78 | -0.02 -1.11% |
| 01/08/10 | 1.79 | 1.80 | 1.78 | 21,059,525 | 1.80 | 0.00 0.00% |
| 01/07/10 | 1.79 | 1.82 | 1.76 | 27,423,526 | 1.80 | +0.01 +0.56% |
| 01/06/10 | 1.79 | 1.81 | 1.77 | 20,095,642 | 1.79 | -0.01 -0.56% |
| 01/05/10 | 1.84 | 1.85 | 1.76 | 57,310,473 | 1.80 | -0.04 -2.17% |
| 01/04/10 | 1.78 | 1.84 | 1.77 | 52,302,019 | 1.84 | +0.08 +4.55% |
| 01/01/10 | 1.76 | 1.76 | 1.76 | 0 | 1.76 | 0.00 0.00% |
| 12/31/09 | 1.78 | 1.78 | 1.75 | 16,056,887 | 1.76 | -0.01 -0.56% |
| 12/30/09 | 1.76 | 1.78 | 1.75 | 16,720,957 | 1.77 | 0.00 0.00% |
| 12/29/09 | 1.78 | 1.80 | 1.75 | 17,360,932 | 1.77 | -0.01 -0.56% |
| 12/28/09 | 1.82 | 1.84 | 1.76 | 28,128,960 | 1.78 | -0.03 -1.66% |
| 12/25/09 | 1.81 | 1.83 | 1.79 | 12,637,846 | 1.81 | 0.00 0.00% |
| 12/24/09 | 1.81 | 1.83 | 1.79 | 12,637,846 | 1.81 | +0.01 +0.56% |
| 12/23/09 | 1.80 | 1.83 | 1.78 | 46,970,626 | 1.80 | +0.03 +1.69% |
| 12/22/09 | 1.75 | 1.80 | 1.75 | 40,406,233 | 1.77 | +0.01 +0.57% |
| 12/21/09 | 1.71 | 1.76 | 1.69 | 56,618,126 | 1.76 | -0.02 -1.12% |
| 12/18/09 | 1.65 | 1.78 | 1.64 | 93,601,943 | 1.78 | +0.17 +10.56% |
| 12/17/09 | 1.66 | 1.68 | 1.61 | 35,334,907 | 1.61 | -0.08 -4.73% |
| 12/16/09 | 1.63 | 1.70 | 1.63 | 34,057,614 | 1.69 | +0.08 +4.97% |
| 12/15/09 | 1.64 | 1.68 | 1.61 | 29,120,259 | 1.61 | -0.04 -2.42% |
| 12/14/09 | 1.65 | 1.67 | 1.63 | 26,013,672 | 1.65 | -0.01 -0.60% |
| 12/11/09 | 1.62 | 1.67 | 1.61 | 25,769,679 | 1.66 | +0.05 +3.11% |
| 12/10/09 | 1.65 | 1.67 | 1.61 | 29,682,320 | 1.61 | -0.04 -2.42% |
| 12/09/09 | 1.66 | 1.68 | 1.63 | 31,304,522 | 1.65 | 0.00 0.00% |
| 12/08/09 | 1.66 | 1.67 | 1.64 | 22,035,089 | 1.65 | -0.03 -1.79% |
| 12/07/09 | 1.68 | 1.71 | 1.67 | 22,308,536 | 1.68 | -0.02 -1.18% |
| 12/04/09 | 1.73 | 1.74 | 1.65 | 48,842,612 | 1.70 | +0.02 +1.19% |
| 12/03/09 | 1.76 | 1.81 | 1.67 | 67,707,326 | 1.68 | -0.07 -4.00% |
| 12/02/09 | 1.70 | 1.77 | 1.67 | 95,980,626 | 1.75 | +0.04 +2.34% |
| \/ Download Data To Spreadsheet | ||||||
