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 (%)
Mar 28, 2013 4.408 4.516 4.408 4.481 382,084 +0.07(+1.48%)
Mar 27, 2013 4.328 4.547 4.236 4.416 532,534 +0.09(+2.13%)
Mar 26, 2013 4.435 4.466 4.257 4.324 435,493 -0.02(-0.44%)
Mar 25, 2013 4.347 4.375 4.149 4.343 849,910 +0.02(+0.35%)
Mar 22, 2013 4.608 4.635 4.236 4.328 691,554 -0.16(-3.51%)
Mar 21, 2013 3.917 4.570 3.899 4.485 2,335,350 +0.53(+13.40%)
Mar 20, 2013 3.840 4.097 3.479 3.955 5,318,313 -0.48(-10.75%)
Mar 19, 2013 6.079 6.102 4.416 4.431 3,029,043 -1.62(-26.82%)
Mar 18, 2013 5.983 6.086 5.952 6.056 289,321 -0.00(-0.06%)
Mar 15, 2013 6.013 6.060 5.956 6.060 218,366 +0.04(+0.64%)
Mar 14, 2013 6.013 6.067 5.960 6.021 261,735 +0.08(+1.42%)
Mar 13, 2013 6.029 6.033 5.914 5.937 241,775 -0.04(-0.72%)
Mar 12, 2013 6.060 6.144 5.964 5.980 380,001 -0.02(-0.30%)
Mar 11, 2013 6.156 6.209 5.964 5.998 488,505 -0.16(-2.56%)
Mar 08, 2013 6.298 6.336 6.144 6.156 310,238 -0.05(-0.74%)
Mar 07, 2013 6.013 6.275 6.006 6.202 399,191 +0.21(+3.53%)
Mar 06, 2013 5.964 6.029 5.810 5.990 776,127 +0.01(+0.19%)
Mar 05, 2013 6.808 6.839 5.937 5.979 1,692,972 -0.75(-11.18%)
Mar 04, 2013 6.709 6.781 6.628 6.732 249,121 -0.01(-0.11%)
Mar 01, 2013 6.781 6.789 6.662 6.739 283,306 +0.00(+0.00%)
Feb 28, 2013 6.805 6.805 6.720 6.739 269,683 -0.13(-1.96%)
Feb 27, 2013 7.004 7.012 6.720 6.874 536,820 -0.08(-1.10%)
Feb 26, 2013 7.131 7.131 6.839 6.950 418,386 -0.17(-2.32%)
Feb 22, 2013 7.169 7.219 7.085 7.116 314,720 +0.05(+0.65%)
Feb 21, 2013 7.104 7.135 6.989 7.069 432,813 -0.03(-0.49%)
Feb 20, 2013 7.265 7.296 7.104 7.104 756,161 -0.10(-1.39%)
Feb 19, 2013 7.008 7.296 6.732 7.204 1,490,442 +0.53(+7.88%)
Feb 15, 2013 7.000 7.014 6.612 6.678 471,545 -0.28(-4.08%)
Feb 14, 2013 7.020 7.066 6.916 6.962 379,477 -0.31(-4.33%)
Feb 13, 2013 7.246 7.288 7.169 7.277 677,229 +0.07(+0.96%)
Feb 12, 2013 7.127 7.258 7.058 7.208 455,511 +0.17(+2.34%)
Feb 11, 2013 7.081 7.081 7.004 7.043 434,128 +0.01(+0.16%)
Feb 08, 2013 6.989 7.100 6.989 7.031 414,925 +0.08(+1.16%)
Feb 07, 2013 6.954 7.085 6.931 6.950 403,568 +0.00(+0.06%)
Feb 06, 2013 7.258 7.277 6.897 6.947 562,659 -0.22(-3.05%)
Feb 04, 2013 7.238 7.304 7.162 7.165 217,514 -0.07(-0.96%)
Feb 01, 2013 7.250 7.361 7.200 7.235 409,329 +0.03(+0.48%)
Jan 31, 2013 7.100 7.254 6.989 7.200 288,582 +0.10(+1.41%)
Jan 30, 2013 7.020 7.100 6.952 7.100 239,868 +0.08(+1.15%)
Jan 29, 2013 6.950 7.165 6.950 7.020 289,334 +0.13(+1.84%)
Jan 28, 2013 6.728 6.893 6.624 6.893 308,136 +0.18(+2.63%)
Jan 25, 2013 6.709 6.739 6.609 6.716 233,413 +0.03(+0.52%)
Jan 24, 2013 6.643 6.735 6.612 6.682 247,272 +0.03(+0.52%)
Jan 23, 2013 6.547 6.674 6.532 6.647 270,939 +0.11(+1.64%)
Jan 22, 2013 6.436 6.565 6.401 6.540 216,116 +0.16(+2.53%)
Jan 18, 2013 6.436 6.493 6.336 6.378 290,202 -0.03(-0.54%)
Jan 17, 2013 6.409 6.566 6.394 6.413 259,387 +0.01(+0.12%)
Jan 16, 2013 6.397 6.451 6.336 6.405 319,498 +0.01(+0.18%)
Jan 15, 2013 6.428 6.582 6.340 6.394 358,610 -0.05(-0.72%)
Jan 14, 2013 6.570 6.620 6.413 6.440 261,668 -0.11(-1.64%)
Jan 11, 2013 6.547 6.616 6.363 6.547 242,762 -0.04(-0.58%)
Jan 10, 2013 6.628 6.685 6.532 6.586 217,066 -0.04(-0.64%)
Jan 09, 2013 6.662 6.720 6.566 6.628 195,619 +0.02(+0.35%)
Jan 08, 2013 6.513 6.643 6.478 6.605 182,139 +0.13(+2.08%)
Jan 07, 2013 6.501 6.582 6.432 6.470 218,738 -0.01(-0.18%)
Jan 04, 2013 6.394 6.524 6.311 6.482 211,983 +0.19(+2.99%)
Jan 03, 2013 6.133 6.390 6.075 6.294 249,840 +0.20(+3.34%)
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.