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 (%)
Mar 31, 2011 12.58 12.58 11.93 12.04 292,946 -0.53(-4.24%)
Mar 30, 2011 12.43 12.64 12.33 12.58 263,887 +0.15(+1.24%)
Mar 29, 2011 12.45 12.56 12.12 12.42 221,319 -0.02(-0.15%)
Mar 28, 2011 12.54 12.54 11.97 12.44 287,543 +0.10(+0.78%)
Mar 25, 2011 12.22 12.61 12.15 12.35 233,816 +0.12(+1.00%)
Mar 24, 2011 11.93 12.22 11.92 12.22 237,960 +0.28(+2.35%)
Mar 23, 2011 11.95 12.01 11.79 11.94 142,093 +0.05(+0.39%)
Mar 22, 2011 11.94 12.05 11.56 11.90 177,866 +0.07(+0.59%)
Mar 21, 2011 11.77 11.83 11.77 11.83 131,957 +0.27(+2.33%)
Mar 18, 2011 11.52 11.60 11.47 11.56 141,358 +0.21(+1.86%)
Mar 17, 2011 11.39 11.47 11.21 11.35 180,832 +0.16(+1.41%)
Mar 16, 2011 11.14 11.40 11.14 11.19 183,452 +0.02(+0.17%)
Mar 15, 2011 11.17 11.29 11.12 11.17 248,264 -0.12(-1.02%)
Mar 14, 2011 11.20 11.45 11.14 11.29 150,225 +0.16(+1.45%)
Mar 11, 2011 11.15 11.32 11.08 11.12 107,944 -0.10(-0.89%)
Mar 10, 2011 11.52 11.52 11.10 11.22 242,605 -0.37(-3.21%)
Mar 09, 2011 11.62 11.71 11.53 11.60 167,897 -0.02(-0.17%)
Mar 08, 2011 11.39 11.67 11.00 11.62 213,397 +0.17(+1.48%)
Mar 07, 2011 11.34 11.48 11.18 11.45 155,718 +0.20(+1.78%)
Mar 04, 2011 11.39 11.55 11.21 11.25 188,499 -0.18(-1.55%)
Mar 03, 2011 11.56 11.61 11.20 11.42 220,988 +0.02(+0.17%)
Mar 02, 2011 11.64 11.83 11.39 11.40 235,288 -0.27(-2.27%)
Mar 01, 2011 12.00 12.00 11.45 11.67 203,796 -0.20(-1.71%)
Feb 28, 2011 12.11 12.28 11.85 11.87 268,556 -0.02(-0.13%)
Feb 25, 2011 11.71 11.89 11.54 11.89 231,475 +0.18(+1.54%)
Feb 24, 2011 11.42 11.71 11.33 11.71 243,259 +0.30(+2.60%)
Feb 23, 2011 11.55 11.63 11.23 11.41 288,967 -0.07(-0.64%)
Feb 22, 2011 11.38 11.70 11.22 11.49 515,477 +0.27(+2.36%)
Feb 18, 2011 11.20 11.61 11.16 11.22 639,828 -0.15(-1.28%)
Feb 17, 2011 11.34 11.83 10.94 11.37 1,742,016 -0.76(-6.24%)
Feb 16, 2011 12.05 12.25 11.67 12.12 636,390 +0.18(+1.54%)
Feb 15, 2011 11.77 11.99 11.62 11.94 554,195 +0.46(+4.05%)
Feb 14, 2011 10.97 11.93 10.97 11.47 1,188,899 +0.58(+5.36%)
Feb 11, 2011 10.68 11.03 10.45 10.89 232,686 +0.20(+1.83%)
Feb 10, 2011 10.53 10.94 10.53 10.69 193,613 -0.10(-0.89%)
Feb 09, 2011 11.14 11.44 10.61 10.79 419,792 -0.36(-3.22%)
Feb 08, 2011 11.16 11.24 10.97 11.15 222,790 -0.09(-0.77%)
Feb 07, 2011 11.46 11.50 11.09 11.24 178,996 -0.15(-1.31%)
Feb 04, 2011 11.52 11.75 11.26 11.39 102,619 -0.10(-0.84%)
Feb 03, 2011 11.24 11.48 11.21 11.48 88,989 +0.20(+1.80%)
Feb 02, 2011 11.27 11.51 10.94 11.28 192,986 -0.01(-0.10%)
Feb 01, 2011 11.15 11.33 11.04 11.29 106,864 +0.06(+0.55%)
Jan 31, 2011 11.19 11.30 11.14 11.23 96,249 -0.08(-0.71%)
Jan 28, 2011 11.44 11.49 11.16 11.31 134,851 +0.06(+0.51%)
Jan 27, 2011 11.30 11.38 11.19 11.25 212,842 +0.00(+0.03%)
Jan 26, 2011 11.25 11.52 11.11 11.25 223,043 +0.17(+1.49%)
Jan 25, 2011 11.11 11.28 10.83 11.08 112,996 -0.05(-0.41%)
Jan 24, 2011 10.79 11.15 10.71 11.13 188,218 +0.41(+3.87%)
Jan 21, 2011 10.79 11.02 10.60 10.71 104,744 +0.02(+0.22%)
Jan 20, 2011 11.01 11.01 10.60 10.69 177,059 -0.39(-3.50%)
Jan 19, 2011 11.26 11.26 10.95 11.08 266,574 -0.21(-1.87%)
Jan 18, 2011 10.98 11.45 10.90 11.29 506,250 +0.35(+3.16%)
Jan 14, 2011 10.69 10.94 10.56 10.94 188,944 +0.23(+2.15%)
Jan 13, 2011 10.53 10.93 10.53 10.71 259,558 +0.22(+2.12%)
Jan 12, 2011 10.52 10.52 10.37 10.49 125,116 +0.00(+0.04%)
Jan 11, 2011 10.52 10.56 10.37 10.49 136,658 -0.00(-0.04%)
Jan 10, 2011 10.43 10.52 10.29 10.49 212,014 +0.18(+1.71%)
Jan 07, 2011 10.39 10.41 10.18 10.31 134,103 +0.06(+0.60%)
Jan 06, 2011 10.32 10.32 10.04 10.25 197,322 +0.06(+0.56%)
Jan 05, 2011 9.926 10.25 9.817 10.20 152,257 +0.21(+2.11%)
Jan 04, 2011 10.10 10.10 9.792 9.984 167,866 +0.07(+0.74%)
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.