Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eca Marcellus Trust (NY: ECT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 2.650 2.677 2.500 2.600 51,829 -0.15(-5.45%)
Jan 30, 2017 2.800 2.840 2.690 2.750 33,452 -0.05(-1.79%)
Jan 27, 2017 2.800 2.831 2.650 2.800 47,656 +0.00(+0.00%)
Jan 26, 2017 2.750 2.950 2.710 2.800 98,373 +0.10(+3.70%)
Jan 25, 2017 2.600 2.745 2.600 2.700 63,013 +0.10(+3.85%)
Jan 24, 2017 2.450 2.600 2.450 2.600 104,486 +0.11(+4.52%)
Jan 23, 2017 2.500 2.500 2.450 2.487 36,665 +0.04(+1.53%)
Jan 20, 2017 2.450 2.500 2.350 2.450 23,735 +0.05(+2.08%)
Jan 19, 2017 2.450 2.450 2.300 2.400 42,841 +0.00(+0.00%)
Jan 18, 2017 2.450 2.450 2.309 2.400 37,691 +0.00(+0.00%)
Jan 17, 2017 2.300 2.450 2.262 2.400 86,246 +0.15(+6.67%)
Jan 13, 2017 2.250 2.250 2.250 0 +0.03(+1.35%)
Jan 12, 2017 2.300 2.345 2.200 2.220 43,022 -0.08(-3.48%)
Jan 11, 2017 2.250 2.350 2.195 2.300 76,480 +0.10(+4.55%)
Jan 10, 2017 2.200 2.200 2.150 2.200 28,037 +0.05(+2.33%)
Jan 09, 2017 2.200 2.200 2.150 2.150 23,005 -0.05(-2.27%)
Jan 06, 2017 2.150 2.200 2.100 2.200 45,280 +0.05(+2.33%)
Jan 05, 2017 2.150 2.190 2.150 2.150 21,063 +0.00(+0.00%)
Jan 04, 2017 2.200 2.200 2.150 2.150 18,628 +0.00(+0.00%)
Jan 03, 2017 2.150 2.200 2.125 2.150 30,367 +0.00(+0.00%)
Dec 30, 2016 2.150 2.150 2.150 0 -0.05(-2.27%)
Dec 29, 2016 2.200 2.300 2.200 2.200 47,812 +0.05(+2.33%)
Dec 28, 2016 2.150 2.200 2.150 2.150 16,820 +0.00(+0.00%)
Dec 27, 2016 2.150 2.180 2.100 2.150 33,598 +0.00(+0.00%)
Dec 23, 2016 2.150 2.150 2.150 0 -0.05(-2.27%)
Dec 22, 2016 2.250 2.250 2.150 2.200 27,425 +0.00(+0.00%)
Dec 21, 2016 2.050 2.200 2.050 2.200 45,932 +0.15(+7.32%)
Dec 20, 2016 2.100 2.100 2.050 2.050 54,491 -0.10(-4.65%)
Dec 19, 2016 2.050 2.188 2.050 2.150 70,406 +0.05(+2.38%)
Dec 16, 2016 2.150 2.217 2.050 2.100 46,686 -0.05(-2.33%)
Dec 15, 2016 2.200 2.250 2.100 2.150 58,151 -0.05(-2.27%)
Dec 14, 2016 2.200 2.250 2.200 2.200 16,274 -0.10(-4.35%)
Dec 13, 2016 2.300 2.300 2.200 2.300 41,260 +0.10(+4.55%)
Dec 12, 2016 2.300 2.317 2.250 2.200 96,737 -0.15(-6.38%)
Dec 09, 2016 2.250 2.350 2.200 2.350 46,402 +0.10(+4.44%)
Dec 08, 2016 2.350 2.350 2.250 2.250 33,543 -0.10(-4.26%)
Dec 07, 2016 2.350 2.350 2.300 2.350 12,245 +0.00(+0.00%)
Dec 06, 2016 2.300 2.350 2.300 2.350 35,854 +0.05(+2.17%)
Dec 05, 2016 2.250 2.350 2.250 2.300 47,106 +0.05(+2.22%)
Dec 02, 2016 2.200 2.250 2.150 2.250 27,070 +0.10(+4.65%)
Dec 01, 2016 2.150 2.250 2.100 2.150 63,322 +0.05(+2.38%)
Nov 30, 2016 2.200 2.350 2.100 2.100 88,805 -0.05(-2.33%)
Nov 29, 2016 2.150 2.150 2.100 2.150 6,090 +0.05(+2.38%)
Nov 28, 2016 2.200 2.200 2.100 2.100 16,715 -0.10(-4.55%)
Nov 25, 2016 2.150 2.200 2.100 2.200 34,960 +0.15(+7.32%)
Nov 23, 2016 2.050 2.050 2.050 0 +0.00(+0.00%)
Nov 22, 2016 2.050 2.100 2.050 2.050 21,249 +0.00(+0.00%)
Nov 21, 2016 2.100 2.125 2.050 2.050 66,773 -0.05(-2.38%)
Nov 18, 2016 2.100 2.200 2.100 2.100 37,812 -0.05(-2.33%)
Nov 17, 2016 2.100 2.250 2.100 2.150 87,524 +0.00(+0.00%)
Nov 16, 2016 2.000 2.200 2.000 2.150 39,818 +0.05(+2.38%)
Nov 15, 2016 2.150 2.195 2.075 2.100 111,797 -0.05(-2.33%)
Nov 14, 2016 2.150 2.200 2.150 2.150 46,384 +0.00(+0.00%)
Nov 11, 2016 2.200 2.210 2.150 2.150 37,227 -0.05(-2.27%)
Nov 10, 2016 2.250 2.250 2.150 2.200 112,479 +0.05(+2.33%)
Nov 09, 2016 2.000 2.200 2.000 2.150 57,149 +0.05(+2.38%)
Nov 08, 2016 2.050 2.100 2.000 2.100 31,845 +0.00(+0.00%)
Nov 07, 2016 2.200 2.200 2.000 2.100 38,482 -0.05(-2.33%)
Nov 04, 2016 2.100 2.209 2.100 2.150 39,865 +0.05(+2.38%)
Nov 03, 2016 2.050 2.105 2.000 2.100 74,888 +0.05(+2.44%)
Nov 02, 2016 2.150 2.150 2.000 2.050 71,123 -0.10(-4.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.