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 (%)
Oct 31, 2011 10.64 10.76 10.48 10.59 179,113 -0.07(-0.61%)
Oct 28, 2011 10.46 10.66 10.37 10.66 166,988 +0.21(+2.02%)
Oct 27, 2011 10.48 10.63 10.30 10.44 163,207 +0.15(+1.45%)
Oct 26, 2011 10.41 10.52 10.13 10.30 185,303 -0.15(-1.40%)
Oct 25, 2011 10.58 10.58 10.23 10.44 113,549 -0.04(-0.37%)
Oct 24, 2011 10.38 10.60 10.29 10.48 85,859 +0.10(+1.00%)
Oct 21, 2011 10.53 10.59 10.29 10.38 127,564 -0.12(-1.13%)
Oct 20, 2011 10.46 10.62 10.37 10.49 74,049 +0.01(+0.11%)
Oct 19, 2011 10.42 10.54 10.38 10.48 39,406 +0.00(+0.00%)
Oct 18, 2011 10.50 10.61 10.30 10.48 87,843 +0.02(+0.18%)
Oct 17, 2011 10.48 10.60 10.30 10.46 107,385 +0.05(+0.52%)
Oct 14, 2011 10.30 10.59 10.11 10.41 158,650 +0.25(+2.46%)
Oct 13, 2011 9.884 10.28 9.800 10.16 88,760 +0.34(+3.48%)
Oct 12, 2011 9.704 9.888 9.608 9.819 121,593 +0.12(+1.27%)
Oct 11, 2011 9.723 9.761 9.493 9.696 135,311 +0.01(+0.08%)
Oct 10, 2011 9.592 9.719 9.481 9.688 104,236 +0.33(+3.49%)
Oct 07, 2011 9.715 9.731 9.271 9.362 102,426 -0.28(-2.95%)
Oct 06, 2011 9.443 9.696 9.423 9.646 174,533 +0.32(+3.47%)
Oct 05, 2011 9.270 9.535 9.151 9.322 175,475 +0.16(+1.79%)
Oct 04, 2011 9.124 9.247 8.467 9.158 393,011 -0.12(-1.32%)
Oct 03, 2011 9.546 9.650 9.082 9.281 195,970 -0.37(-3.82%)
Sep 30, 2011 9.619 9.742 9.619 9.650 52,070 -0.07(-0.67%)
Sep 29, 2011 9.800 9.877 9.681 9.715 57,559 +0.05(+0.56%)
Sep 28, 2011 9.992 10.03 9.619 9.661 96,359 -0.32(-3.19%)
Sep 27, 2011 9.830 10.16 9.796 9.980 246,920 +0.22(+2.24%)
Sep 26, 2011 9.850 9.850 9.412 9.761 319,196 -0.05(-0.47%)
Sep 23, 2011 9.961 10.05 9.738 9.807 235,384 -0.25(-2.52%)
Sep 22, 2011 10.39 10.46 10.06 10.06 319,892 -0.52(-4.90%)
Sep 21, 2011 10.56 10.67 10.56 10.58 134,369 -0.04(-0.40%)
Sep 20, 2011 10.59 10.64 10.52 10.62 167,142 +0.04(+0.36%)
Sep 19, 2011 10.51 10.60 10.50 10.58 70,012 +0.02(+0.15%)
Sep 16, 2011 10.54 10.60 10.45 10.57 58,343 +0.01(+0.07%)
Sep 15, 2011 10.56 10.62 10.49 10.56 79,244 +0.05(+0.44%)
Sep 14, 2011 10.62 10.62 10.37 10.51 89,754 -0.02(-0.18%)
Sep 13, 2011 10.62 10.64 10.39 10.53 126,585 -0.10(-0.97%)
Sep 12, 2011 10.28 10.69 10.28 10.64 131,361 +0.29(+2.78%)
Sep 09, 2011 10.30 10.47 10.18 10.35 73,145 -0.06(-0.59%)
Sep 08, 2011 10.49 10.56 10.38 10.41 69,301 +0.01(+0.11%)
Sep 07, 2011 10.52 10.63 10.34 10.40 129,999 +0.07(+0.63%)
Sep 06, 2011 10.33 10.40 10.04 10.33 115,692 -0.15(-1.43%)
Sep 02, 2011 10.42 10.63 10.42 10.48 71,533 -0.07(-0.69%)
Sep 01, 2011 10.52 10.61 10.39 10.56 135,887 +0.05(+0.44%)
Aug 31, 2011 10.33 10.56 10.29 10.51 189,686 +0.25(+2.43%)
Aug 30, 2011 10.25 10.32 10.08 10.26 135,481 +0.01(+0.08%)
Aug 29, 2011 10.37 10.49 10.16 10.25 211,491 -0.10(-0.93%)
Aug 26, 2011 10.25 10.35 10.12 10.35 108,621 +0.04(+0.41%)
Aug 25, 2011 10.10 10.31 9.926 10.31 151,371 +0.26(+2.60%)
Aug 24, 2011 10.15 10.15 9.919 10.05 67,288 -0.10(-1.02%)
Aug 23, 2011 9.838 10.15 9.685 10.15 84,997 +0.38(+3.93%)
Aug 22, 2011 10.09 10.35 9.704 9.765 95,267 -0.21(-2.12%)
Aug 19, 2011 9.873 9.984 9.708 9.976 155,890 -0.03(-0.27%)
Aug 18, 2011 10.17 10.18 9.846 10.00 143,025 -0.28(-2.73%)
Aug 17, 2011 10.26 10.35 10.05 10.28 153,785 +0.11(+1.10%)
Aug 16, 2011 10.14 10.32 10.06 10.17 111,252 -0.13(-1.27%)
Aug 15, 2011 10.10 10.36 9.796 10.30 163,962 +0.30(+3.00%)
Aug 12, 2011 9.600 10.11 9.600 10.00 297,879 +0.32(+3.29%)
Aug 11, 2011 10.08 10.16 9.627 9.685 225,314 -0.52(-5.08%)
Aug 10, 2011 9.750 10.27 9.600 10.20 312,626 +0.33(+3.38%)
Aug 09, 2011 9.512 9.884 9.423 9.869 298,993 +0.74(+8.12%)
Aug 08, 2011 9.512 9.877 8.640 9.128 609,768 -0.48(-5.03%)
Aug 05, 2011 9.934 10.32 9.612 9.612 204,046 -0.07(-0.67%)
Aug 04, 2011 10.93 10.93 9.619 9.677 414,904 -1.18(-10.89%)
Aug 03, 2011 10.58 10.88 10.42 10.86 140,554 +0.24(+2.24%)
Aug 02, 2011 10.64 10.74 10.57 10.62 159,627 -0.03(-0.32%)
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.