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 (%)
Nov 30, 2015 1.810 1.830 1.780 1.840 86,174 +0.09(+5.14%)
Nov 27, 2015 1.750 1.780 1.650 1.750 49,691 +0.01(+0.57%)
Nov 25, 2015 1.840 1.740 1.740 1.740 58,700 -0.05(-2.79%)
Nov 24, 2015 1.780 1.860 1.776 1.790 33,474 +0.01(+0.56%)
Nov 23, 2015 1.750 1.795 1.720 1.780 55,108 +0.03(+1.71%)
Nov 20, 2015 1.860 1.868 1.750 1.750 17,968 -0.11(-5.91%)
Nov 19, 2015 1.830 1.890 1.810 1.860 32,202 +0.03(+1.64%)
Nov 18, 2015 1.840 1.840 1.810 1.830 29,886 -0.02(-1.08%)
Nov 17, 2015 1.880 1.950 1.850 1.850 78,166 +0.01(+0.54%)
Nov 16, 2015 1.850 1.880 1.820 1.840 30,849 -0.01(-0.54%)
Nov 13, 2015 1.850 1.860 1.816 1.850 13,423 +0.00(+0.00%)
Nov 12, 2015 1.800 1.850 1.800 1.850 24,169 +0.06(+3.35%)
Nov 11, 2015 1.810 1.870 1.760 1.790 50,544 -0.03(-1.64%)
Nov 10, 2015 1.940 1.940 1.790 1.820 54,265 -0.11(-5.70%)
Nov 09, 2015 1.830 2.000 1.830 1.930 134,750 +0.14(+7.82%)
Nov 06, 2015 1.760 1.820 1.740 1.790 43,629 +0.07(+4.07%)
Nov 05, 2015 1.720 1.750 1.700 1.720 23,936 +0.02(+1.18%)
Nov 04, 2015 1.710 1.740 1.700 1.700 21,974 -0.03(-1.73%)
Nov 03, 2015 1.700 1.766 1.700 1.730 56,181 +0.00(+0.00%)
Nov 02, 2015 1.700 1.800 1.700 1.730 25,984 +0.02(+1.17%)
Oct 30, 2015 1.760 1.760 1.690 1.710 16,247 -0.01(-0.58%)
Oct 29, 2015 1.690 1.798 1.690 1.720 17,061 -0.01(-0.58%)
Oct 28, 2015 1.690 1.783 1.690 1.730 34,324 +0.05(+2.98%)
Oct 27, 2015 1.740 1.758 1.680 1.680 38,417 -0.09(-5.08%)
Oct 26, 2015 1.800 1.820 1.760 1.770 22,519 -0.03(-1.67%)
Oct 23, 2015 1.820 1.848 1.800 1.800 25,717 -0.02(-1.10%)
Oct 22, 2015 1.900 1.900 1.810 1.820 27,805 -0.03(-1.89%)
Oct 21, 2015 1.870 1.950 1.850 1.855 10,418 -0.04(-2.37%)
Oct 20, 2015 1.940 1.950 1.890 1.900 15,167 +0.01(+0.53%)
Oct 19, 2015 1.960 1.990 1.806 1.890 47,724 -0.07(-3.57%)
Oct 16, 2015 1.900 2.000 1.900 1.960 14,172 +0.01(+0.51%)
Oct 15, 2015 1.876 1.980 1.860 1.950 23,387 +0.07(+3.72%)
Oct 14, 2015 1.900 1.900 1.850 1.880 13,795 -0.02(-1.05%)
Oct 13, 2015 1.850 1.940 1.850 1.900 17,426 +0.03(+1.60%)
Oct 12, 2015 1.960 1.980 1.870 1.870 42,608 -0.09(-4.59%)
Oct 09, 2015 1.980 2.000 1.901 1.960 40,567 +0.03(+1.55%)
Oct 08, 2015 2.020 2.030 1.920 1.930 48,080 -0.02(-1.03%)
Oct 07, 2015 1.890 2.050 1.870 1.950 43,359 +0.08(+4.28%)
Oct 06, 2015 1.800 1.930 1.800 1.870 19,813 +0.02(+1.08%)
Oct 05, 2015 1.700 1.850 1.700 1.850 29,130 +0.13(+7.56%)
Oct 02, 2015 1.690 1.740 1.690 1.720 41,798 +0.03(+1.78%)
Oct 01, 2015 1.760 1.770 1.690 1.690 21,185 -0.01(-0.59%)
Sep 30, 2015 1.710 1.786 1.630 1.700 52,350 -0.08(-4.49%)
Sep 29, 2015 1.830 1.910 1.780 1.780 48,053 -0.06(-3.26%)
Sep 28, 2015 1.910 2.070 1.830 1.840 97,446 -0.15(-7.36%)
Sep 25, 2015 1.940 2.020 1.930 1.986 11,250 +0.01(+0.31%)
Sep 24, 2015 1.980 2.010 1.960 1.980 8,080 -0.02(-1.00%)
Sep 23, 2015 2.020 2.060 1.830 2.000 47,037 -0.05(-2.44%)
Sep 22, 2015 2.042 2.100 2.000 2.050 27,912 +0.01(+0.49%)
Sep 21, 2015 2.010 2.070 1.990 2.040 13,877 +0.03(+1.49%)
Sep 18, 2015 2.100 2.100 1.980 2.010 25,781 -0.05(-2.43%)
Sep 17, 2015 2.090 2.092 2.050 2.060 8,225 -0.01(-0.48%)
Sep 16, 2015 1.970 2.140 1.950 2.070 50,987 +0.14(+7.08%)
Sep 15, 2015 1.927 1.980 1.900 1.933 23,342 -0.05(-2.36%)
Sep 14, 2015 1.980 1.980 1.850 1.980 32,981 +0.00(+0.00%)
Sep 11, 2015 2.100 2.122 1.950 1.980 57,021 -0.14(-6.67%)
Sep 10, 2015 2.100 2.140 2.100 2.122 17,225 +0.01(+0.55%)
Sep 09, 2015 2.180 2.180 2.110 2.110 18,606 -0.04(-1.86%)
Sep 08, 2015 2.160 2.170 2.120 2.150 30,566 +0.00(+0.00%)
Sep 04, 2015 2.160 2.150 2.150 2.150 40,200 -0.04(-1.83%)
Sep 03, 2015 2.263 2.300 2.080 2.190 44,061 -0.03(-1.35%)
Sep 02, 2015 2.250 2.290 2.200 2.220 44,209 -0.02(-0.89%)
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.