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 1.692 1.709 1.596 1.660 81,178 -0.10(-5.45%)
Jan 30, 2017 1.788 1.813 1.717 1.756 52,394 -0.03(-1.79%)
Jan 27, 2017 1.788 1.807 1.692 1.788 74,642 +0.00(+0.00%)
Jan 26, 2017 1.756 1.883 1.730 1.788 154,078 +0.06(+3.70%)
Jan 25, 2017 1.660 1.753 1.660 1.724 98,695 +0.06(+3.85%)
Jan 24, 2017 1.564 1.660 1.564 1.660 163,653 +0.07(+4.52%)
Jan 23, 2017 1.596 1.596 1.564 1.588 57,427 +0.02(+1.53%)
Jan 20, 2017 1.564 1.596 1.500 1.564 37,175 +0.03(+2.08%)
Jan 19, 2017 1.564 1.564 1.468 1.532 67,100 +0.00(+0.00%)
Jan 18, 2017 1.564 1.564 1.474 1.532 59,034 +0.00(+0.00%)
Jan 17, 2017 1.468 1.564 1.444 1.532 135,084 +0.10(+6.67%)
Jan 13, 2017 1.437 1.437 1.437 0 +0.02(+1.35%)
Jan 12, 2017 1.468 1.497 1.405 1.417 67,384 -0.05(-3.48%)
Jan 11, 2017 1.437 1.500 1.401 1.468 119,788 +0.06(+4.55%)
Jan 10, 2017 1.405 1.405 1.373 1.405 43,913 +0.03(+2.33%)
Jan 09, 2017 1.405 1.405 1.373 1.373 36,032 -0.03(-2.27%)
Jan 06, 2017 1.373 1.405 1.341 1.405 70,920 +0.03(+2.33%)
Jan 05, 2017 1.373 1.398 1.373 1.373 32,990 +0.00(+0.00%)
Jan 04, 2017 1.405 1.405 1.373 1.373 29,176 +0.00(+0.00%)
Jan 03, 2017 1.373 1.405 1.357 1.373 47,562 +0.00(+0.00%)
Dec 30, 2016 1.373 1.373 1.373 0 -0.03(-2.27%)
Dec 29, 2016 1.405 1.468 1.405 1.405 74,886 +0.03(+2.33%)
Dec 28, 2016 1.373 1.405 1.373 1.373 26,344 +0.00(+0.00%)
Dec 27, 2016 1.373 1.392 1.341 1.373 52,623 +0.00(+0.00%)
Dec 23, 2016 1.373 1.373 1.373 0 -0.03(-2.27%)
Dec 22, 2016 1.437 1.437 1.373 1.405 42,954 +0.00(+0.00%)
Dec 21, 2016 1.309 1.405 1.309 1.405 71,941 +0.10(+7.32%)
Dec 20, 2016 1.341 1.341 1.309 1.309 85,347 -0.06(-4.65%)
Dec 19, 2016 1.309 1.397 1.309 1.373 110,274 +0.03(+2.38%)
Dec 16, 2016 1.373 1.416 1.309 1.341 73,122 -0.03(-2.33%)
Dec 15, 2016 1.405 1.437 1.341 1.373 91,080 -0.03(-2.27%)
Dec 14, 2016 1.405 1.437 1.405 1.405 25,489 -0.06(-4.35%)
Dec 13, 2016 1.468 1.468 1.405 1.468 64,624 +0.06(+4.55%)
Dec 12, 2016 1.468 1.479 1.437 1.405 151,516 -0.10(-6.38%)
Dec 09, 2016 1.437 1.500 1.405 1.500 72,678 +0.06(+4.44%)
Dec 08, 2016 1.500 1.500 1.437 1.437 52,537 -0.06(-4.26%)
Dec 07, 2016 1.500 1.500 1.468 1.500 19,178 +0.00(+0.00%)
Dec 06, 2016 1.468 1.500 1.468 1.500 56,157 +0.03(+2.17%)
Dec 05, 2016 1.437 1.500 1.437 1.468 73,780 +0.03(+2.22%)
Dec 02, 2016 1.405 1.437 1.373 1.437 42,398 +0.06(+4.65%)
Dec 01, 2016 1.373 1.437 1.341 1.373 99,179 +0.03(+2.38%)
Nov 30, 2016 1.405 1.500 1.341 1.341 139,092 -0.03(-2.33%)
Nov 29, 2016 1.373 1.373 1.341 1.373 9,538 +0.03(+2.38%)
Nov 28, 2016 1.405 1.405 1.341 1.341 26,180 -0.06(-4.55%)
Nov 25, 2016 1.373 1.405 1.341 1.405 54,756 +0.10(+7.32%)
Nov 23, 2016 1.309 1.309 1.309 0 +0.00(+0.00%)
Nov 22, 2016 1.309 1.341 1.309 1.309 33,281 +0.00(+0.00%)
Nov 21, 2016 1.341 1.357 1.309 1.309 104,584 -0.03(-2.38%)
Nov 18, 2016 1.341 1.405 1.341 1.341 59,223 -0.03(-2.33%)
Nov 17, 2016 1.341 1.437 1.341 1.373 137,086 +0.00(+0.00%)
Nov 16, 2016 1.277 1.405 1.277 1.373 62,365 +0.08(+5.96%)
Nov 15, 2016 1.326 1.354 1.280 1.295 181,231 -0.03(-2.33%)
Nov 14, 2016 1.326 1.357 1.326 1.326 75,192 +0.00(+0.00%)
Nov 11, 2016 1.357 1.363 1.326 1.326 60,347 -0.03(-2.27%)
Nov 10, 2016 1.388 1.388 1.326 1.357 182,337 +0.03(+2.33%)
Nov 09, 2016 1.234 1.357 1.234 1.326 92,642 +0.03(+2.38%)
Nov 08, 2016 1.265 1.295 1.234 1.295 51,623 +0.00(+0.00%)
Nov 07, 2016 1.357 1.357 1.234 1.295 62,382 -0.03(-2.33%)
Nov 04, 2016 1.295 1.363 1.295 1.326 64,624 +0.03(+2.38%)
Nov 03, 2016 1.265 1.299 1.234 1.295 121,399 +0.03(+2.44%)
Nov 02, 2016 1.326 1.326 1.234 1.265 115,295 -0.06(-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.