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 (%)
Dec 31, 2013 7.720 7.670 7.670 7.670 173,800 -0.05(-0.65%)
Dec 30, 2013 7.680 7.840 7.610 7.720 229,537 -0.06(-0.77%)
Dec 27, 2013 7.610 7.830 7.590 7.780 208,536 +0.23(+3.05%)
Dec 26, 2013 7.470 7.590 7.440 7.550 141,381 +0.07(+0.94%)
Dec 24, 2013 7.530 7.649 7.400 7.480 99,778 -0.12(-1.58%)
Dec 23, 2013 7.360 7.700 7.350 7.600 206,051 +0.28(+3.83%)
Dec 20, 2013 7.500 7.500 7.220 7.320 201,193 -0.16(-2.14%)
Dec 19, 2013 7.340 7.500 7.310 7.480 141,961 +0.11(+1.49%)
Dec 18, 2013 7.360 7.499 7.220 7.370 152,076 -0.01(-0.14%)
Dec 17, 2013 7.490 7.510 7.300 7.380 226,536 -0.11(-1.47%)
Dec 16, 2013 7.560 7.590 7.450 7.490 132,111 -0.02(-0.27%)
Dec 13, 2013 7.300 7.590 7.300 7.510 231,187 +0.18(+2.46%)
Dec 12, 2013 7.330 7.409 7.240 7.330 249,621 +0.04(+0.55%)
Dec 11, 2013 7.200 7.400 7.150 7.290 220,731 +0.11(+1.53%)
Dec 10, 2013 7.100 7.240 7.100 7.180 128,996 +0.05(+0.70%)
Dec 09, 2013 7.120 7.250 7.080 7.130 164,127 +0.02(+0.28%)
Dec 06, 2013 7.190 7.250 7.050 7.110 162,457 -0.15(-2.07%)
Dec 05, 2013 7.290 7.300 7.100 7.260 101,393 -0.03(-0.41%)
Dec 04, 2013 7.200 7.360 7.100 7.290 85,343 +0.14(+1.96%)
Dec 03, 2013 7.540 7.640 7.150 7.150 200,438 -0.47(-6.17%)
Dec 02, 2013 7.750 7.750 7.500 7.620 98,543 +0.10(+1.33%)
Nov 29, 2013 7.570 7.660 7.450 7.520 66,475 +0.07(+0.94%)
Nov 27, 2013 7.650 7.650 7.310 7.450 96,987 +0.04(+0.54%)
Nov 26, 2013 7.920 7.920 7.410 7.410 123,464 -0.44(-5.61%)
Nov 25, 2013 7.640 7.880 7.630 7.850 133,893 +0.14(+1.82%)
Nov 22, 2013 7.800 7.850 7.550 7.710 298,302 +0.41(+5.62%)
Nov 21, 2013 7.300 7.580 7.220 7.300 218,150 +0.25(+3.55%)
Nov 20, 2013 7.250 7.340 7.050 7.050 169,929 -0.17(-2.35%)
Nov 19, 2013 7.000 7.420 7.000 7.220 222,050 +0.22(+3.14%)
Nov 18, 2013 7.680 7.700 7.000 7.000 612,163 -0.72(-9.33%)
Nov 15, 2013 8.070 8.100 7.700 7.720 286,064 -0.47(-5.74%)
Nov 14, 2013 8.600 8.770 8.010 8.190 264,646 -0.95(-10.39%)
Nov 12, 2013 9.320 9.490 9.030 9.140 185,334 -0.66(-6.73%)
Nov 11, 2013 9.650 10.00 9.650 9.800 131,312 +0.10(+1.03%)
Nov 08, 2013 9.800 9.850 9.610 9.700 111,709 -0.16(-1.62%)
Nov 07, 2013 10.10 10.10 9.810 9.860 172,079 -0.16(-1.60%)
Nov 06, 2013 10.08 10.10 9.950 10.02 139,058 +0.16(+1.62%)
Nov 05, 2013 9.990 9.990 9.860 9.860 103,405 -0.14(-1.36%)
Nov 04, 2013 10.10 10.10 9.960 9.996 62,050 -0.06(-0.64%)
Nov 01, 2013 10.05 10.10 9.950 10.06 33,013 +0.06(+0.60%)
Oct 31, 2013 9.900 10.10 9.900 10.00 45,100 +0.10(+1.01%)
Oct 30, 2013 10.08 10.09 9.900 9.900 56,973 -0.10(-1.00%)
Oct 29, 2013 10.10 10.25 9.991 10.00 40,702 -0.14(-1.38%)
Oct 28, 2013 10.00 10.25 9.940 10.14 52,684 +0.21(+2.11%)
Oct 25, 2013 9.970 10.00 9.860 9.930 50,799 +0.02(+0.20%)
Oct 24, 2013 10.05 10.05 9.880 9.910 47,031 -0.03(-0.30%)
Oct 23, 2013 10.17 10.21 9.850 9.940 24,968 -0.03(-0.30%)
Oct 22, 2013 9.930 10.17 9.820 9.970 109,419 -0.02(-0.20%)
Oct 21, 2013 10.46 10.46 9.960 9.990 110,320 -0.38(-3.66%)
Oct 18, 2013 10.30 10.43 10.17 10.37 96,169 +0.16(+1.57%)
Oct 17, 2013 10.04 10.27 9.950 10.21 112,997 +0.26(+2.61%)
Oct 16, 2013 9.780 10.04 9.780 9.950 45,083 +0.18(+1.84%)
Oct 15, 2013 9.840 10.00 9.756 9.770 92,717 -0.03(-0.31%)
Oct 14, 2013 9.520 9.800 9.520 9.800 63,886 +0.22(+2.30%)
Oct 11, 2013 9.520 9.670 9.520 9.580 56,435 -0.03(-0.31%)
Oct 10, 2013 9.560 9.670 9.540 9.610 41,568 +0.15(+1.59%)
Oct 09, 2013 9.510 9.550 9.400 9.460 38,485 -0.06(-0.63%)
Oct 08, 2013 9.650 9.730 9.510 9.520 49,179 -0.21(-2.16%)
Oct 07, 2013 9.680 9.890 9.580 9.730 44,871 +0.06(+0.62%)
Oct 04, 2013 9.480 9.750 9.480 9.670 44,314 +0.27(+2.87%)
Oct 03, 2013 9.500 9.588 9.366 9.400 44,635 -0.14(-1.47%)
Oct 02, 2013 9.670 9.720 9.500 9.540 55,317 -0.04(-0.42%)
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.