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 (%)
Feb 29, 2012 8.602 8.628 8.291 8.371 511,685 -0.16(-1.89%)
Feb 28, 2012 8.629 8.629 8.486 8.533 179,733 -0.03(-0.40%)
Feb 27, 2012 8.655 8.675 8.483 8.567 233,243 -0.07(-0.80%)
Feb 24, 2012 8.598 8.763 8.598 8.636 156,780 +0.01(+0.13%)
Feb 23, 2012 8.621 8.636 8.494 8.625 130,317 +0.00(+0.04%)
Feb 22, 2012 8.755 8.763 8.448 8.621 241,215 -0.11(-1.28%)
Feb 21, 2012 8.774 8.870 8.721 8.732 232,970 -0.03(-0.39%)
Feb 17, 2012 8.870 8.913 8.755 8.767 301,076 -0.10(-1.13%)
Feb 16, 2012 8.821 8.928 8.678 8.867 388,373 -0.13(-1.45%)
Feb 15, 2012 8.855 9.043 8.771 8.997 499,823 +0.18(+2.09%)
Feb 14, 2012 8.744 8.821 8.679 8.813 303,056 +0.13(+1.55%)
Feb 13, 2012 8.579 8.694 8.523 8.678 364,376 +0.19(+2.22%)
Feb 10, 2012 8.437 8.546 8.337 8.490 256,436 +0.06(+0.73%)
Feb 09, 2012 8.348 8.586 8.348 8.429 446,274 +0.07(+0.78%)
Feb 08, 2012 8.467 8.597 8.352 8.364 262,767 -0.08(-0.91%)
Feb 07, 2012 8.437 8.586 8.333 8.440 247,746 +0.00(+0.05%)
Feb 06, 2012 8.390 8.497 8.321 8.437 277,540 +0.05(+0.55%)
Feb 03, 2012 8.832 8.832 8.315 8.390 625,164 -0.35(-4.06%)
Feb 02, 2012 8.867 8.928 8.736 8.745 204,306 -0.05(-0.55%)
Feb 01, 2012 8.755 8.890 8.725 8.794 398,620 +0.08(+0.88%)
Jan 31, 2012 8.659 8.878 8.502 8.717 388,253 +0.12(+1.43%)
Jan 30, 2012 8.652 8.682 8.513 8.594 310,477 -0.03(-0.40%)
Jan 27, 2012 8.509 8.632 8.452 8.629 225,444 +0.15(+1.77%)
Jan 26, 2012 8.502 8.594 8.333 8.479 436,646 +0.07(+0.82%)
Jan 25, 2012 8.156 8.452 7.968 8.410 506,964 +0.29(+3.60%)
Jan 24, 2012 8.060 8.271 8.039 8.118 617,208 +0.07(+0.81%)
Jan 23, 2012 7.622 8.149 7.622 8.053 670,880 +0.51(+6.72%)
Jan 20, 2012 7.503 7.584 7.357 7.546 682,945 +0.01(+0.15%)
Jan 19, 2012 7.853 7.995 7.488 7.534 1,028,449 -0.32(-4.11%)
Jan 18, 2012 8.252 8.252 7.699 7.857 702,291 -0.36(-4.39%)
Jan 17, 2012 8.206 8.348 8.072 8.218 412,133 +0.13(+1.61%)
Jan 13, 2012 8.102 8.256 8.006 8.087 432,029 -0.10(-1.22%)
Jan 12, 2012 8.398 8.398 8.087 8.187 391,089 -0.20(-2.43%)
Jan 11, 2012 8.602 8.659 8.294 8.390 647,974 -0.22(-2.50%)
Jan 10, 2012 9.139 9.212 8.333 8.605 1,400,559 -0.47(-5.20%)
Jan 09, 2012 9.746 9.746 8.878 9.078 1,420,596 -1.00(-9.91%)
Jan 06, 2012 10.25 10.26 10.02 10.08 173,574 -0.17(-1.69%)
Jan 05, 2012 10.22 10.26 10.02 10.25 214,725 +0.03(+0.30%)
Jan 04, 2012 10.10 10.35 10.01 10.22 444,875 +0.40(+4.03%)
Dec 30, 2011 9.377 9.907 9.351 9.823 581,177 +0.42(+4.49%)
Dec 29, 2011 9.350 9.462 9.312 9.400 207,522 +0.03(+0.37%)
Dec 28, 2011 9.508 9.519 9.339 9.366 139,830 -0.13(-1.33%)
Dec 27, 2011 9.562 9.577 9.466 9.493 190,205 -0.07(-0.76%)
Dec 23, 2011 9.496 9.596 9.373 9.565 169,582 -0.00(-0.04%)
Dec 21, 2011 9.466 9.573 9.389 9.569 181,340 +0.12(+1.26%)
Dec 20, 2011 9.416 9.608 9.393 9.450 330,878 +0.10(+1.03%)
Dec 19, 2011 9.485 9.677 9.314 9.354 297,274 -0.08(-0.89%)
Dec 16, 2011 9.197 9.458 9.124 9.439 239,931 +0.25(+2.72%)
Dec 15, 2011 9.174 9.201 8.905 9.189 175,548 +0.15(+1.66%)
Dec 14, 2011 9.254 9.477 8.909 9.039 490,143 -0.31(-3.29%)
Dec 13, 2011 9.527 9.531 9.301 9.347 149,199 -0.13(-1.38%)
Dec 12, 2011 9.439 9.565 9.277 9.477 241,730 -0.06(-0.60%)
Dec 09, 2011 9.450 9.619 9.408 9.535 149,681 +0.10(+1.02%)
Dec 08, 2011 9.550 9.615 9.431 9.439 138,601 -0.15(-1.56%)
Dec 07, 2011 9.711 9.711 9.535 9.589 237,280 -0.12(-1.27%)
Dec 06, 2011 9.715 9.715 9.596 9.711 162,767 -0.01(-0.12%)
Dec 05, 2011 9.485 9.773 9.485 9.723 192,874 +0.27(+2.84%)
Dec 02, 2011 9.619 9.788 9.454 9.454 202,186 -0.11(-1.12%)
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.