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 (%)
May 29, 2015 1.740 1.771 1.687 1.761 79,127 +0.02(+1.21%)
May 28, 2015 1.687 1.740 1.687 1.740 118,470 +0.01(+0.61%)
May 27, 2015 1.819 1.824 1.676 1.729 174,545 -0.11(-5.75%)
May 26, 2015 1.829 1.866 1.819 1.834 91,806 -0.03(-1.42%)
May 22, 2015 1.840 1.861 1.861 1.861 58,996 -0.01(-0.56%)
May 21, 2015 1.829 1.898 1.829 1.871 79,870 +0.02(+1.14%)
May 20, 2015 1.856 1.866 1.829 1.850 62,608 +0.01(+0.29%)
May 19, 2015 1.782 1.856 1.730 1.845 177,142 +0.01(+0.29%)
May 18, 2015 1.845 1.866 1.771 1.840 201,665 -0.01(-0.74%)
May 15, 2015 1.823 1.853 1.776 1.853 165,346 +0.03(+1.60%)
May 14, 2015 1.853 1.853 1.817 1.824 105,253 -0.02(-1.03%)
May 13, 2015 1.853 1.853 1.823 1.843 71,488 +0.01(+0.56%)
May 12, 2015 1.802 1.853 1.802 1.833 72,665 +0.02(+0.90%)
May 11, 2015 1.920 1.920 1.807 1.816 165,545 -0.05(-2.81%)
May 08, 2015 1.946 1.946 1.828 1.869 183,270 -0.10(-4.97%)
May 07, 2015 2.029 2.034 1.879 1.967 475,514 -0.13(-6.37%)
May 06, 2015 2.126 2.137 2.090 2.101 117,447 -0.04(-1.69%)
May 05, 2015 2.152 2.152 2.121 2.137 45,980 -0.01(-0.24%)
May 04, 2015 2.106 2.142 2.101 2.142 114,586 +0.06(+2.72%)
May 01, 2015 2.106 2.116 2.070 2.085 83,363 -0.03(-1.22%)
Apr 30, 2015 2.090 2.111 2.085 2.111 184,540 +0.02(+0.99%)
Apr 29, 2015 2.095 2.100 2.067 2.090 117,911 -0.01(-0.34%)
Apr 28, 2015 2.075 2.106 2.054 2.098 123,459 +0.02(+1.09%)
Apr 27, 2015 2.090 2.090 2.034 2.075 136,014 -0.02(-0.74%)
Apr 24, 2015 2.065 2.116 2.054 2.090 71,626 +0.01(+0.25%)
Apr 23, 2015 2.018 2.095 1.987 2.085 108,959 +0.10(+4.92%)
Apr 22, 2015 2.044 2.080 1.987 1.987 140,522 -0.05(-2.53%)
Apr 21, 2015 2.070 2.116 2.034 2.039 98,492 -0.07(-3.18%)
Apr 20, 2015 2.085 2.116 2.039 2.106 143,379 +0.06(+3.02%)
Apr 17, 2015 2.111 2.127 1.977 2.044 232,811 -0.07(-3.17%)
Apr 16, 2015 2.095 2.161 2.095 2.111 168,349 +0.03(+1.49%)
Apr 15, 2015 2.023 2.080 1.998 2.080 196,486 +0.08(+3.86%)
Apr 14, 2015 1.998 2.023 1.982 2.003 162,233 +0.03(+1.65%)
Apr 13, 2015 1.967 1.982 1.956 1.970 101,662 +0.00(+0.18%)
Apr 10, 2015 1.936 1.977 1.936 1.967 56,171 +0.03(+1.60%)
Apr 09, 2015 1.977 1.982 1.931 1.936 79,815 -0.04(-1.83%)
Apr 08, 2015 1.972 1.977 1.967 1.972 32,745 +0.00(+0.01%)
Apr 07, 2015 1.972 1.972 1.936 1.972 115,369 +0.03(+1.45%)
Apr 06, 2015 1.931 1.967 1.900 1.944 155,720 +0.01(+0.40%)
Apr 02, 2015 1.941 1.936 1.936 1.936 77,886 -0.03(-1.31%)
Apr 01, 2015 1.962 1.997 1.931 1.962 100,955 +0.03(+1.33%)
Mar 31, 2015 1.977 1.987 1.936 1.936 83,839 -0.06(-3.09%)
Mar 30, 2015 1.967 1.998 1.931 1.998 150,128 +0.00(+0.00%)
Mar 27, 2015 2.059 2.059 1.956 1.998 92,405 -0.04(-1.77%)
Mar 26, 2015 1.956 2.039 1.946 2.034 208,347 +0.09(+4.50%)
Mar 25, 2015 1.956 1.982 1.936 1.946 102,600 +0.03(+1.34%)
Mar 24, 2015 1.889 1.936 1.864 1.920 101,314 +0.03(+1.63%)
Mar 23, 2015 1.817 1.905 1.812 1.889 175,602 +0.07(+3.97%)
Mar 20, 2015 1.781 1.843 1.781 1.817 87,621 +0.01(+0.28%)
Mar 19, 2015 1.792 1.839 1.792 1.812 78,731 -0.04(-1.95%)
Mar 18, 2015 1.750 1.864 1.750 1.848 123,946 +0.09(+4.97%)
Mar 17, 2015 1.817 1.828 1.756 1.761 270,581 -0.06(-3.12%)
Mar 16, 2015 1.905 1.936 1.815 1.817 284,303 -0.11(-5.87%)
Mar 13, 2015 1.956 1.958 1.915 1.931 98,727 -0.06(-2.83%)
Mar 12, 2015 1.926 1.987 1.926 1.987 94,644 +0.04(+2.10%)
Mar 11, 2015 1.931 1.962 1.931 1.946 152,156 -0.01(-0.53%)
Mar 10, 2015 2.013 2.034 1.946 1.956 373,244 -0.09(-4.28%)
Mar 09, 2015 2.085 2.111 2.044 2.044 204,839 -0.04(-1.73%)
Mar 06, 2015 2.142 2.147 2.065 2.080 178,618 -0.07(-3.08%)
Mar 05, 2015 2.147 2.162 2.137 2.146 123,404 -0.01(-0.30%)
Mar 04, 2015 2.157 2.168 2.121 2.153 132,026 -0.02(-0.92%)
Mar 03, 2015 2.147 2.219 2.147 2.173 160,924 -0.01(-0.24%)
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.