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 (%)
Apr 30, 2015 4.060 4.100 4.050 4.100 95,011 +0.04(+0.99%)
Apr 29, 2015 4.070 4.079 4.014 4.060 60,707 -0.01(-0.34%)
Apr 28, 2015 4.030 4.090 3.990 4.074 63,563 +0.04(+1.09%)
Apr 27, 2015 4.060 4.060 3.950 4.030 70,027 -0.03(-0.74%)
Apr 24, 2015 4.010 4.110 3.990 4.060 36,877 +0.01(+0.25%)
Apr 23, 2015 3.920 4.070 3.860 4.050 56,098 +0.19(+4.92%)
Apr 22, 2015 3.970 4.040 3.860 3.860 72,348 -0.10(-2.53%)
Apr 21, 2015 4.020 4.110 3.950 3.960 50,709 -0.13(-3.18%)
Apr 20, 2015 4.050 4.110 3.960 4.090 73,819 +0.12(+3.02%)
Apr 17, 2015 4.100 4.131 3.840 3.970 119,863 -0.13(-3.17%)
Apr 16, 2015 4.070 4.198 4.070 4.100 86,675 +0.06(+1.49%)
Apr 15, 2015 3.930 4.040 3.880 4.040 101,161 +0.15(+3.86%)
Apr 14, 2015 3.880 3.930 3.850 3.890 83,526 +0.06(+1.65%)
Apr 13, 2015 3.820 3.850 3.800 3.827 52,341 +0.01(+0.18%)
Apr 10, 2015 3.760 3.840 3.760 3.820 28,920 +0.06(+1.60%)
Apr 09, 2015 3.840 3.850 3.750 3.760 41,093 -0.07(-1.83%)
Apr 08, 2015 3.830 3.840 3.820 3.830 16,859 +0.00(+0.01%)
Apr 07, 2015 3.830 3.830 3.760 3.830 59,398 +0.05(+1.45%)
Apr 06, 2015 3.750 3.820 3.690 3.775 80,173 +0.02(+0.40%)
Apr 02, 2015 3.770 3.760 3.760 3.760 40,100 -0.05(-1.31%)
Apr 01, 2015 3.810 3.879 3.750 3.810 51,977 +0.05(+1.33%)
Mar 31, 2015 3.840 3.860 3.760 3.760 43,165 -0.12(-3.09%)
Mar 30, 2015 3.820 3.880 3.750 3.880 77,294 +0.00(+0.00%)
Mar 27, 2015 4.000 4.000 3.800 3.880 47,575 -0.07(-1.77%)
Mar 26, 2015 3.800 3.960 3.780 3.950 107,268 +0.17(+4.50%)
Mar 25, 2015 3.800 3.850 3.760 3.780 52,824 +0.05(+1.34%)
Mar 24, 2015 3.670 3.760 3.620 3.730 52,162 +0.06(+1.63%)
Mar 23, 2015 3.530 3.700 3.520 3.670 90,409 +0.14(+3.97%)
Mar 20, 2015 3.460 3.580 3.460 3.530 45,112 +0.01(+0.28%)
Mar 19, 2015 3.480 3.572 3.480 3.520 40,535 -0.07(-1.95%)
Mar 18, 2015 3.400 3.620 3.400 3.590 63,814 +0.17(+4.97%)
Mar 17, 2015 3.530 3.550 3.410 3.420 139,309 -0.11(-3.12%)
Mar 16, 2015 3.700 3.760 3.525 3.530 146,374 -0.22(-5.87%)
Mar 13, 2015 3.800 3.803 3.720 3.750 50,830 -0.11(-2.83%)
Mar 12, 2015 3.740 3.859 3.740 3.859 48,728 +0.08(+2.10%)
Mar 11, 2015 3.750 3.810 3.750 3.780 78,338 -0.02(-0.53%)
Mar 10, 2015 3.910 3.950 3.780 3.800 192,165 -0.17(-4.28%)
Mar 09, 2015 4.050 4.100 3.970 3.970 105,462 -0.07(-1.73%)
Mar 06, 2015 4.160 4.170 4.010 4.040 91,962 -0.13(-3.08%)
Mar 05, 2015 4.170 4.200 4.150 4.168 63,535 -0.01(-0.30%)
Mar 04, 2015 4.190 4.210 4.120 4.181 67,974 -0.04(-0.92%)
Mar 03, 2015 4.170 4.310 4.170 4.220 82,852 -0.01(-0.24%)
Mar 02, 2015 4.370 4.370 4.200 4.230 127,257 -0.06(-1.40%)
Feb 27, 2015 4.400 4.400 4.190 4.290 81,544 +0.07(+1.66%)
Feb 26, 2015 4.250 4.250 4.170 4.220 64,382 -0.08(-1.86%)
Feb 25, 2015 4.330 4.330 4.200 4.300 48,749 +0.01(+0.23%)
Feb 24, 2015 4.150 4.300 4.130 4.290 106,182 +0.17(+4.13%)
Feb 23, 2015 4.200 4.240 4.090 4.120 193,140 -0.18(-4.19%)
Feb 20, 2015 4.340 4.400 4.270 4.300 141,089 -0.07(-1.60%)
Feb 19, 2015 4.350 4.430 4.220 4.370 159,997 -0.13(-2.89%)
Feb 18, 2015 4.490 4.590 4.380 4.500 272,275 -0.22(-4.66%)
Feb 17, 2015 4.740 4.750 4.580 4.720 604,346 +0.24(+5.36%)
Feb 13, 2015 4.420 4.480 4.480 4.480 547,500 +0.26(+6.16%)
Feb 12, 2015 4.120 4.250 4.011 4.220 481,013 +0.24(+6.03%)
Feb 11, 2015 3.780 4.030 3.730 3.980 304,343 +0.24(+6.42%)
Feb 10, 2015 3.970 3.970 3.660 3.740 72,240 -0.14(-3.61%)
Feb 09, 2015 3.800 3.950 3.780 3.880 109,534 +0.11(+2.92%)
Feb 06, 2015 3.630 3.820 3.561 3.770 160,666 +0.19(+5.31%)
Feb 05, 2015 3.470 3.620 3.470 3.580 55,343 +0.10(+2.87%)
Feb 04, 2015 3.470 3.560 3.430 3.480 66,228 -0.06(-1.69%)
Feb 03, 2015 3.450 3.740 3.450 3.540 231,194 +0.14(+4.12%)
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.