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 (%)
Dec 31, 2014 1.525 1.550 1.550 1.550 375,189 +0.02(+1.62%)
Dec 30, 2014 1.530 1.540 1.491 1.525 372,883 -0.02(-1.28%)
Dec 29, 2014 1.510 1.580 1.491 1.545 369,951 +0.03(+2.30%)
Dec 26, 2014 1.600 1.604 1.491 1.510 464,643 -0.10(-6.15%)
Dec 24, 2014 1.605 1.609 1.609 1.609 117,726 -0.03(-1.81%)
Dec 23, 2014 1.595 1.664 1.595 1.639 325,415 +0.01(+0.61%)
Dec 22, 2014 1.684 1.733 1.590 1.629 397,716 -0.12(-6.80%)
Dec 19, 2014 1.758 1.758 1.669 1.748 250,005 +0.03(+2.02%)
Dec 18, 2014 1.788 1.827 1.639 1.713 377,069 -0.05(-2.81%)
Dec 17, 2014 1.634 1.783 1.634 1.763 442,327 +0.13(+7.88%)
Dec 16, 2014 1.550 1.659 1.535 1.634 287,563 +0.05(+3.45%)
Dec 15, 2014 1.585 1.629 1.560 1.580 231,838 -0.00(-0.31%)
Dec 12, 2014 1.570 1.634 1.535 1.585 293,938 +0.00(+0.00%)
Dec 11, 2014 1.699 1.718 1.558 1.585 340,859 -0.08(-4.76%)
Dec 10, 2014 1.540 1.674 1.505 1.664 290,987 +0.11(+7.35%)
Dec 09, 2014 1.476 1.595 1.476 1.550 553,210 +0.02(+1.62%)
Dec 08, 2014 1.654 1.684 1.520 1.525 547,051 -0.21(-12.25%)
Dec 05, 2014 1.763 1.847 1.723 1.738 439,409 -0.03(-1.96%)
Dec 04, 2014 1.916 1.916 1.773 1.773 382,975 -0.16(-8.44%)
Dec 03, 2014 1.778 1.956 1.778 1.936 538,524 +0.07(+3.99%)
Dec 02, 2014 1.931 1.956 1.847 1.862 480,565 -0.10(-5.29%)
Dec 01, 2014 2.045 2.075 1.936 1.966 449,639 -0.04(-2.22%)
Nov 28, 2014 2.085 2.110 2.006 2.011 406,220 -0.11(-5.14%)
Nov 26, 2014 2.115 2.120 2.120 2.120 388,516 -0.02(-1.15%)
Nov 25, 2014 2.228 2.278 2.112 2.144 509,906 -0.09(-3.99%)
Nov 24, 2014 2.337 2.347 2.233 2.233 326,958 -0.10(-4.25%)
Nov 21, 2014 2.318 2.362 2.278 2.332 236,365 +0.01(+0.64%)
Nov 20, 2014 2.332 2.359 2.288 2.318 291,240 -0.05(-2.09%)
Nov 19, 2014 2.382 2.402 2.337 2.367 259,551 +0.02(+0.70%)
Nov 18, 2014 2.351 2.365 2.322 2.351 340,327 +0.03(+1.23%)
Nov 17, 2014 2.327 2.339 2.289 2.322 440,953 -0.00(-0.20%)
Nov 14, 2014 2.303 2.379 2.280 2.327 328,781 +0.00(+0.00%)
Nov 13, 2014 2.379 2.413 2.318 2.327 381,025 -0.08(-3.16%)
Nov 12, 2014 2.389 2.422 2.365 2.403 243,432 +0.00(+0.20%)
Nov 11, 2014 2.389 2.432 2.351 2.398 290,620 +0.01(+0.40%)
Nov 10, 2014 2.408 2.441 2.375 2.389 203,683 -0.03(-1.18%)
Nov 07, 2014 2.489 2.489 2.352 2.417 694,193 -0.09(-3.78%)
Nov 06, 2014 2.470 2.517 2.375 2.512 324,147 +0.04(+1.73%)
Nov 05, 2014 2.375 2.498 2.341 2.470 492,822 +0.10(+4.42%)
Nov 04, 2014 2.446 2.455 2.337 2.365 500,554 -0.09(-3.67%)
Nov 03, 2014 2.460 2.470 2.422 2.455 173,355 -0.00(-0.19%)
Oct 31, 2014 2.470 2.479 2.422 2.460 162,204 +0.02(+0.97%)
Oct 30, 2014 2.446 2.479 2.398 2.436 215,323 -0.01(-0.39%)
Oct 29, 2014 2.460 2.470 2.422 2.446 140,258 -0.01(-0.58%)
Oct 28, 2014 2.417 2.470 2.394 2.460 218,579 +0.04(+1.57%)
Oct 27, 2014 2.489 2.489 2.384 2.422 297,723 -0.07(-2.67%)
Oct 24, 2014 2.484 2.498 2.422 2.489 217,558 +0.00(+0.19%)
Oct 23, 2014 2.531 2.531 2.506 2.484 156,914 +0.01(+0.58%)
Oct 22, 2014 2.489 2.550 2.470 2.470 200,596 -0.00(-0.19%)
Oct 21, 2014 2.555 2.555 2.474 2.474 310,296 -0.03(-1.14%)
Oct 20, 2014 2.498 2.546 2.496 2.503 280,606 +0.04(+1.74%)
Oct 17, 2014 2.517 2.555 2.451 2.460 307,805 -0.03(-1.34%)
Oct 16, 2014 2.432 2.460 2.398 2.493 326,861 +0.06(+2.34%)
Oct 15, 2014 2.375 2.446 2.375 2.436 228,735 +0.01(+0.59%)
Oct 14, 2014 2.422 2.474 2.408 2.422 194,444 -0.02(-0.97%)
Oct 13, 2014 2.413 2.474 2.394 2.446 313,330 +0.07(+2.79%)
Oct 10, 2014 2.389 2.412 2.375 2.379 233,039 -0.03(-1.18%)
Oct 09, 2014 2.455 2.471 2.389 2.408 144,577 -0.07(-2.87%)
Oct 08, 2014 2.493 2.493 2.384 2.479 418,521 -0.03(-1.14%)
Oct 07, 2014 2.484 2.593 2.479 2.508 248,987 +0.01(+0.38%)
Oct 06, 2014 2.517 2.538 2.484 2.498 298,639 -0.03(-1.31%)
Oct 03, 2014 2.569 2.569 2.517 2.531 174,214 -0.04(-1.66%)
Oct 02, 2014 2.602 2.602 2.531 2.574 194,288 -0.01(-0.55%)
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.