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, 2015 0.8170 0.8508 0.8508 0.8508 291,955 +0.07(+8.63%)
Dec 30, 2015 0.8508 0.8564 0.7606 0.7832 200,883 -0.08(-9.15%)
Dec 29, 2015 0.8564 0.9860 0.8564 0.8621 250,430 +0.01(+0.66%)
Dec 28, 2015 0.9128 0.9184 0.8508 0.8564 122,742 -0.06(-6.75%)
Dec 24, 2015 0.9297 0.9184 0.9184 0.9184 87,852 -0.01(-0.61%)
Dec 23, 2015 0.8621 0.9297 0.8621 0.9240 160,341 +0.08(+9.33%)
Dec 22, 2015 0.8150 0.8508 0.7888 0.8452 285,312 +0.05(+6.38%)
Dec 21, 2015 0.7550 0.8170 0.7550 0.7945 146,726 +0.01(+1.44%)
Dec 18, 2015 0.7663 0.7945 0.7494 0.7832 91,975 -0.01(-0.71%)
Dec 17, 2015 0.8057 0.8339 0.7775 0.7888 82,762 -0.01(-1.63%)
Dec 16, 2015 0.8677 0.8677 0.7945 0.8019 98,879 -0.04(-5.12%)
Dec 15, 2015 0.7945 0.8452 0.7888 0.8452 152,972 +0.03(+3.45%)
Dec 14, 2015 0.8452 0.8733 0.8170 0.8170 111,055 -0.04(-4.61%)
Dec 11, 2015 0.8508 0.8846 0.8452 0.8564 126,582 +0.01(+0.66%)
Dec 10, 2015 0.8902 0.9240 0.8508 0.8508 129,662 -0.03(-3.40%)
Dec 09, 2015 0.9353 0.9353 0.8790 0.8808 125,729 -0.02(-2.30%)
Dec 08, 2015 0.9297 0.9584 0.8902 0.9015 190,009 -0.03(-3.03%)
Dec 07, 2015 0.9466 0.9917 0.9297 0.9297 408,188 -0.01(-1.20%)
Dec 04, 2015 0.9691 0.9804 0.9324 0.9409 123,242 -0.05(-4.66%)
Dec 03, 2015 0.9578 1.009 0.9529 0.9869 88,949 +0.01(+0.75%)
Dec 02, 2015 1.020 1.054 0.9578 0.9795 71,247 -0.06(-6.03%)
Dec 01, 2015 1.065 1.065 1.020 1.042 105,294 +0.01(+0.54%)
Nov 30, 2015 1.020 1.031 1.003 1.037 152,942 +0.05(+5.14%)
Nov 27, 2015 0.9860 1.003 0.9297 0.9860 88,191 +0.01(+0.57%)
Nov 25, 2015 1.037 0.9804 0.9804 0.9804 104,181 -0.03(-2.79%)
Nov 24, 2015 1.003 1.048 1.001 1.009 59,409 +0.01(+0.56%)
Nov 23, 2015 0.9860 1.011 0.9691 1.003 97,806 +0.02(+1.71%)
Nov 20, 2015 1.048 1.053 0.9860 0.9860 31,889 -0.06(-5.91%)
Nov 19, 2015 1.031 1.065 1.020 1.048 57,152 +0.02(+1.64%)
Nov 18, 2015 1.037 1.037 1.020 1.031 53,041 +0.03(+2.92%)
Nov 17, 2015 1.018 1.056 1.002 1.002 144,347 +0.01(+0.54%)
Nov 16, 2015 1.002 1.018 0.9856 0.9964 56,968 -0.01(-0.54%)
Nov 13, 2015 1.002 1.007 0.9834 1.002 24,787 +0.00(+0.00%)
Nov 12, 2015 0.9747 1.002 0.9747 1.002 44,632 +0.03(+3.35%)
Nov 11, 2015 0.9801 1.013 0.9531 0.9693 93,338 -0.02(-1.64%)
Nov 10, 2015 1.051 1.051 0.9693 0.9855 100,210 -0.06(-5.70%)
Nov 09, 2015 0.9910 1.083 0.9910 1.045 248,839 +0.08(+7.82%)
Nov 06, 2015 0.9531 0.9856 0.9422 0.9693 80,568 +0.04(+4.07%)
Nov 05, 2015 0.9314 0.9476 0.9206 0.9314 44,202 +0.01(+1.18%)
Nov 04, 2015 0.9260 0.9422 0.9206 0.9206 40,578 -0.02(-1.73%)
Nov 03, 2015 0.9206 0.9560 0.9206 0.9368 103,748 +0.00(+0.00%)
Nov 02, 2015 0.9206 0.9747 0.9206 0.9368 47,984 +0.01(+1.17%)
Oct 30, 2015 0.9531 0.9531 0.9152 0.9260 30,002 -0.01(-0.58%)
Oct 29, 2015 0.9152 0.9736 0.9152 0.9314 31,506 -0.01(-0.58%)
Oct 28, 2015 0.9152 0.9655 0.9152 0.9368 63,385 +0.03(+2.98%)
Oct 27, 2015 0.9422 0.9517 0.9097 0.9097 70,943 -0.05(-5.08%)
Oct 26, 2015 0.9747 0.9856 0.9531 0.9585 41,585 -0.02(-1.67%)
Oct 23, 2015 0.9856 1.001 0.9747 0.9747 47,491 -0.01(-1.10%)
Oct 22, 2015 1.029 1.029 0.9801 0.9856 51,346 -0.02(-1.89%)
Oct 21, 2015 1.013 1.056 1.002 1.005 19,238 -0.02(-2.37%)
Oct 20, 2015 1.051 1.056 1.023 1.029 28,008 +0.01(+0.53%)
Oct 19, 2015 1.061 1.078 0.9777 1.023 88,130 -0.04(-3.57%)
Oct 16, 2015 1.029 1.083 1.029 1.061 26,171 +0.01(+0.51%)
Oct 15, 2015 1.016 1.072 1.007 1.056 43,188 +0.04(+3.72%)
Oct 14, 2015 1.029 1.029 1.002 1.018 25,474 -0.01(-1.05%)
Oct 13, 2015 1.002 1.051 1.002 1.029 32,180 +0.02(+1.60%)
Oct 12, 2015 1.061 1.072 1.013 1.013 78,683 -0.05(-4.59%)
Oct 09, 2015 1.072 1.083 1.029 1.061 74,914 +0.02(+1.55%)
Oct 08, 2015 1.094 1.099 1.040 1.045 88,788 -0.01(-1.03%)
Oct 07, 2015 1.023 1.110 1.013 1.056 80,070 +0.04(+4.28%)
Oct 06, 2015 0.9747 1.045 0.9747 1.013 36,588 +0.01(+1.08%)
Oct 05, 2015 0.9206 1.002 0.9206 1.002 53,793 +0.07(+7.56%)
Oct 02, 2015 0.9152 0.9422 0.9152 0.9314 77,187 +0.02(+1.78%)
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.