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 (%)
Apr 29, 2016 1.112 1.158 1.106 1.148 125,626 -0.02(-2.05%)
Apr 28, 2016 1.094 1.190 1.070 1.172 146,206 +0.10(+9.55%)
Apr 27, 2016 0.9740 1.130 0.9740 1.070 163,580 +0.07(+7.36%)
Apr 26, 2016 0.9920 1.052 0.9869 0.9968 108,927 -0.02(-1.89%)
Apr 25, 2016 1.034 1.034 0.9680 1.016 79,333 -0.00(-0.01%)
Apr 22, 2016 0.9319 1.034 0.9319 1.016 91,259 +0.01(+0.60%)
Apr 21, 2016 1.004 1.016 0.9920 1.010 24,394 +0.03(+3.07%)
Apr 20, 2016 0.9620 1.016 0.9019 0.9800 129,718 +0.03(+2.83%)
Apr 19, 2016 0.9620 1.000 0.8898 0.9531 200,516 -0.02(-2.34%)
Apr 18, 2016 0.9439 0.9800 0.9439 0.9759 60,005 +0.03(+3.39%)
Apr 15, 2016 0.9680 0.9739 0.9439 0.9439 73,387 -0.01(-1.26%)
Apr 14, 2016 0.9620 0.9722 0.9394 0.9560 72,224 -0.01(-1.25%)
Apr 13, 2016 0.9740 0.9800 0.9019 0.9681 92,183 -0.01(-0.61%)
Apr 12, 2016 0.9145 0.9980 0.9019 0.9740 101,310 +0.04(+3.85%)
Apr 11, 2016 0.9379 0.9379 0.9259 0.9379 60,964 +0.02(+2.63%)
Apr 08, 2016 0.8538 0.9209 0.8477 0.9139 116,580 +0.05(+5.56%)
Apr 07, 2016 0.8297 0.8777 0.8237 0.8658 67,085 +0.03(+3.60%)
Apr 06, 2016 0.8177 0.8477 0.8117 0.8357 35,403 +0.02(+2.21%)
Apr 05, 2016 0.8117 0.8177 0.7996 0.8177 40,348 -0.02(-2.86%)
Apr 04, 2016 0.8478 0.8612 0.8417 0.8417 75,875 -0.01(-0.71%)
Apr 01, 2016 0.8778 0.8778 0.8417 0.8477 30,663 -0.02(-2.76%)
Mar 31, 2016 0.8838 0.8838 0.8658 0.8718 40,396 +0.01(+0.69%)
Mar 30, 2016 0.8477 0.9019 0.8477 0.8658 61,187 +0.02(+2.13%)
Mar 29, 2016 0.8417 0.8538 0.8297 0.8477 64,602 +0.01(+0.71%)
Mar 28, 2016 0.8237 0.8417 0.7996 0.8417 77,056 +0.02(+2.19%)
Mar 24, 2016 0.7996 0.8237 0.8237 0.8237 77,174 +0.05(+7.03%)
Mar 23, 2016 0.7936 0.8895 0.7696 0.7696 189,600 -0.02(-3.03%)
Mar 22, 2016 0.8057 0.8057 0.7582 0.7936 86,688 -0.01(-1.49%)
Mar 21, 2016 0.9019 0.9019 0.7576 0.8057 273,754 -0.09(-10.07%)
Mar 18, 2016 0.7816 0.8958 0.7696 0.8958 177,869 +0.11(+14.62%)
Mar 17, 2016 0.7215 0.8297 0.7215 0.7816 59,045 +0.04(+5.69%)
Mar 16, 2016 0.7335 0.7395 0.7096 0.7395 69,399 +0.02(+3.36%)
Mar 15, 2016 0.7696 0.7696 0.6914 0.7155 78,879 -0.04(-4.72%)
Mar 14, 2016 0.7816 0.7816 0.7395 0.7509 67,873 -0.01(-1.65%)
Mar 11, 2016 0.7455 0.7756 0.7455 0.7636 63,695 +0.02(+2.17%)
Mar 10, 2016 0.7335 0.7696 0.7335 0.7473 60,405 +0.00(+0.24%)
Mar 09, 2016 0.7034 0.7936 0.6914 0.7455 89,512 -0.01(-1.59%)
Mar 08, 2016 0.8177 0.8177 0.7395 0.7576 115,735 -0.04(-5.26%)
Mar 07, 2016 0.7395 0.8057 0.7395 0.7996 211,643 +0.08(+11.76%)
Mar 04, 2016 0.7155 0.7215 0.6975 0.7155 169,466 +0.01(+1.71%)
Mar 03, 2016 0.6854 0.7034 0.6673 0.7034 173,634 +0.01(+1.74%)
Mar 02, 2016 0.6313 0.6914 0.6313 0.6914 120,743 +0.06(+9.52%)
Mar 01, 2016 0.6674 0.6674 0.6253 0.6313 146,775 +0.02(+2.94%)
Feb 29, 2016 0.6553 0.6614 0.6133 0.6133 265,018 -0.03(-4.67%)
Feb 26, 2016 0.6493 0.6494 0.6193 0.6433 76,585 +0.01(+1.90%)
Feb 25, 2016 0.6373 0.6373 0.6121 0.6313 36,844 +0.00(+0.00%)
Feb 24, 2016 0.5952 0.6553 0.5591 0.6313 107,743 +0.04(+7.13%)
Feb 23, 2016 0.6433 0.6614 0.5892 0.5893 99,211 -0.03(-4.84%)
Feb 22, 2016 0.6012 0.6793 0.6011 0.6193 153,717 +0.03(+4.57%)
Feb 19, 2016 0.6493 0.6493 0.5856 0.5922 97,534 -0.04(-5.74%)
Feb 18, 2016 0.6433 0.6433 0.6253 0.6283 112,563 -0.00(-0.48%)
Feb 17, 2016 0.6313 0.6733 0.6253 0.6313 114,744 +0.04(+6.71%)
Feb 16, 2016 0.6198 0.6211 0.5747 0.5916 119,726 -0.01(-0.94%)
Feb 12, 2016 0.5634 0.5972 0.5972 0.5972 225,045 +0.03(+6.00%)
Feb 11, 2016 0.5634 0.5803 0.5576 0.5634 233,518 -0.02(-3.85%)
Feb 10, 2016 0.6198 0.6265 0.5859 0.5860 140,282 -0.04(-6.31%)
Feb 09, 2016 0.6142 0.6254 0.6142 0.6254 141,968 +0.01(+0.91%)
Feb 08, 2016 0.6423 0.6480 0.6142 0.6198 262,815 -0.02(-3.51%)
Feb 05, 2016 0.6367 0.6761 0.6367 0.6423 123,553 +0.02(+3.64%)
Feb 04, 2016 0.5916 0.6508 0.5916 0.6198 287,854 +0.01(+1.85%)
Feb 03, 2016 0.5972 0.6367 0.5860 0.6085 74,160 -0.01(-0.92%)
Feb 02, 2016 0.6367 0.6367 0.6029 0.6142 100,452 -0.03(-5.22%)
Feb 01, 2016 0.6536 0.6592 0.6376 0.6480 128,694 -0.03(-4.96%)
Jan 29, 2016 0.6480 0.6818 0.6085 0.6818 112,671 +0.03(+5.22%)
Jan 28, 2016 0.6536 0.6705 0.6311 0.6480 85,472 +0.02(+2.68%)
Jan 27, 2016 0.6254 0.6781 0.6254 0.6311 201,185 +0.02(+2.75%)
Jan 26, 2016 0.6029 0.6350 0.6029 0.6142 28,530 +0.01(+0.93%)
Jan 25, 2016 0.6085 0.6310 0.5972 0.6085 38,397 -0.02(-2.70%)
Jan 22, 2016 0.6761 0.6761 0.6108 0.6254 75,865 +0.06(+11.00%)
Jan 21, 2016 0.5634 0.6254 0.5634 0.5634 91,931 +0.00(+0.00%)
Jan 20, 2016 0.5803 0.6142 0.5353 0.5634 256,933 -0.06(-9.91%)
Jan 19, 2016 0.6480 0.6987 0.6160 0.6254 326,179 -0.03(-5.13%)
Jan 15, 2016 0.5972 0.6592 0.6592 0.6592 534,394 +0.06(+10.38%)
Jan 14, 2016 0.6761 0.7043 0.5972 0.5972 105,304 -0.10(-13.82%)
Jan 13, 2016 0.7437 0.7550 0.6818 0.6930 111,097 -0.06(-8.21%)
Jan 12, 2016 0.8170 0.8170 0.7381 0.7550 181,584 -0.06(-7.59%)
Jan 11, 2016 0.8452 0.8508 0.8170 0.8170 246,858 -0.03(-3.97%)
Jan 08, 2016 0.8395 0.8621 0.8170 0.8508 90,685 +0.03(+3.42%)
Jan 07, 2016 0.7888 0.8502 0.7888 0.8226 107,287 -0.01(-1.35%)
Jan 06, 2016 0.8452 0.8508 0.8114 0.8339 190,742 -0.02(-2.63%)
Jan 05, 2016 0.8608 0.8677 0.8452 0.8564 56,831 -0.01(-1.30%)
Jan 04, 2016 0.8508 0.8846 0.8339 0.8677 106,360 +0.02(+1.99%)
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%)
Oct 01, 2015 0.9531 0.9585 0.9152 0.9152 39,121 -0.01(-0.59%)
Sep 30, 2015 0.9260 0.9671 0.8827 0.9206 96,673 -0.04(-4.49%)
Sep 29, 2015 0.9910 1.034 0.9639 0.9639 88,738 -0.03(-3.26%)
Sep 28, 2015 1.034 1.121 0.9910 0.9964 179,951 -0.08(-7.36%)
Sep 25, 2015 1.051 1.094 1.045 1.075 20,775 +0.00(+0.31%)
Sep 24, 2015 1.072 1.088 1.061 1.072 14,921 -0.01(-1.00%)
Sep 23, 2015 1.094 1.116 0.9910 1.083 86,862 -0.03(-2.44%)
Sep 22, 2015 1.106 1.137 1.083 1.110 51,544 +0.01(+0.49%)
Sep 21, 2015 1.088 1.121 1.078 1.105 25,626 +0.02(+1.49%)
Sep 18, 2015 1.137 1.137 1.072 1.088 47,609 -0.03(-2.43%)
Sep 17, 2015 1.132 1.133 1.110 1.116 15,188 -0.01(-0.48%)
Sep 16, 2015 1.067 1.159 1.056 1.121 94,156 +0.07(+7.08%)
Sep 15, 2015 1.043 1.072 1.029 1.047 43,105 -0.03(-2.36%)
Sep 14, 2015 1.072 1.072 1.002 1.072 60,905 +0.00(+0.00%)
Sep 11, 2015 1.137 1.149 1.056 1.072 105,299 -0.08(-6.67%)
Sep 10, 2015 1.137 1.159 1.137 1.149 31,809 +0.01(+0.55%)
Sep 09, 2015 1.181 1.181 1.143 1.143 34,359 -0.02(-1.86%)
Sep 08, 2015 1.170 1.175 1.148 1.164 56,445 +0.00(+0.00%)
Sep 04, 2015 1.170 1.164 1.164 1.164 74,236 -0.02(-1.83%)
Sep 03, 2015 1.226 1.245 1.126 1.186 81,366 -0.02(-1.35%)
Sep 02, 2015 1.218 1.240 1.191 1.202 81,639 -0.01(-0.89%)
Sep 01, 2015 1.148 1.213 1.103 1.213 81,000 -0.01(-0.88%)
Aug 31, 2015 1.218 1.273 1.170 1.224 275,781 +0.07(+6.10%)
Aug 28, 2015 1.153 1.256 1.105 1.153 305,195 +0.05(+4.41%)
Aug 27, 2015 1.067 1.164 1.067 1.105 88,985 +0.08(+7.37%)
Aug 26, 2015 0.9476 1.078 0.9476 1.029 144,958 +0.09(+9.19%)
Aug 25, 2015 0.9910 1.056 0.9422 0.9422 135,932 -0.03(-3.55%)
Aug 24, 2015 0.8827 1.023 0.8827 0.9769 179,473 +0.00(+0.22%)
Aug 21, 2015 0.9097 1.029 0.9097 0.9747 226,286 -0.02(-1.64%)
Aug 20, 2015 1.110 1.110 0.9801 0.9910 414,411 -0.09(-8.50%)
Aug 19, 2015 1.116 1.139 1.051 1.083 231,924 -0.04(-3.38%)
Aug 18, 2015 1.183 1.218 1.099 1.121 201,166 -0.09(-7.55%)
Aug 17, 2015 1.249 1.249 1.207 1.212 106,111 -0.01(-0.86%)
Aug 14, 2015 1.260 1.288 1.212 1.223 72,886 -0.02(-1.28%)
Aug 13, 2015 1.202 1.281 1.202 1.239 50,528 -0.02(-1.67%)
Aug 12, 2015 1.239 1.286 1.239 1.260 84,884 +0.01(+0.84%)
Aug 11, 2015 1.260 1.260 1.239 1.249 82,780 -0.01(-0.84%)
Aug 10, 2015 1.218 1.270 1.218 1.260 76,092 +0.04(+3.46%)
Aug 07, 2015 1.165 1.234 1.165 1.218 62,234 +0.04(+3.59%)
Aug 06, 2015 1.191 1.207 1.165 1.176 78,093 -0.02(-1.33%)
Aug 05, 2015 1.292 1.292 1.191 1.191 93,828 -0.07(-5.84%)
Aug 04, 2015 1.186 1.307 1.186 1.265 93,707 +0.06(+5.27%)
Aug 03, 2015 1.212 1.212 1.170 1.202 60,352 +0.00(+0.00%)
Jul 31, 2015 1.197 1.226 1.160 1.202 85,732 -0.03(-2.56%)
Jul 30, 2015 1.313 1.318 1.234 1.234 41,011 -0.06(-4.88%)
Jul 29, 2015 1.270 1.344 1.244 1.297 149,302 +0.03(+2.07%)
Jul 28, 2015 1.191 1.318 1.170 1.270 175,433 +0.11(+9.55%)
Jul 27, 2015 1.191 1.228 1.139 1.160 111,429 +0.00(+0.00%)
Jul 24, 2015 1.239 1.260 1.123 1.160 228,858 -0.10(-7.95%)
Jul 23, 2015 1.334 1.347 1.255 1.260 174,908 -0.09(-6.64%)
Jul 22, 2015 1.355 1.381 1.344 1.350 55,883 -0.03(-2.29%)
Jul 21, 2015 1.350 1.413 1.350 1.381 61,168 +0.01(+0.77%)
Jul 20, 2015 1.429 1.434 1.371 1.371 124,383 -0.06(-4.06%)
Jul 17, 2015 1.429 1.471 1.429 1.429 99,432 +0.00(+0.00%)
Jul 16, 2015 1.471 1.471 1.429 1.429 54,610 -0.01(-0.37%)
Jul 15, 2015 1.471 1.477 1.434 1.434 28,012 -0.04(-2.72%)
Jul 14, 2015 1.444 1.502 1.439 1.474 61,980 +0.03(+2.42%)
Jul 13, 2015 1.439 1.492 1.426 1.439 42,598 -0.01(-0.73%)
Jul 10, 2015 1.460 1.487 1.434 1.450 76,716 +0.00(+0.01%)
Jul 09, 2015 1.460 1.481 1.450 1.450 54,267 +0.01(+0.73%)
Jul 08, 2015 1.508 1.546 1.434 1.439 145,294 -0.06(-3.87%)
Jul 07, 2015 1.487 1.513 1.450 1.497 152,034 +0.00(+0.30%)
Jul 06, 2015 1.481 1.539 1.481 1.493 85,061 -0.05(-3.03%)
Jul 02, 2015 1.476 1.539 1.539 1.539 129,943 +0.05(+3.18%)
Jul 01, 2015 1.529 1.533 1.471 1.492 174,600 -0.03(-1.74%)
Jun 30, 2015 1.529 1.587 1.508 1.518 136,784 -0.04(-2.37%)
Jun 29, 2015 1.587 1.619 1.534 1.555 183,378 -0.07(-4.53%)
Jun 26, 2015 1.655 1.666 1.614 1.629 108,320 -0.02(-1.28%)
Jun 25, 2015 1.661 1.661 1.644 1.650 38,626 +0.01(+0.32%)
Jun 24, 2015 1.661 1.682 1.645 1.645 74,940 -0.03(-1.58%)
Jun 23, 2015 1.676 1.682 1.663 1.671 71,015 -0.01(-0.63%)
Jun 22, 2015 1.666 1.683 1.655 1.682 36,930 +0.02(+0.95%)
Jun 19, 2015 1.666 1.682 1.661 1.666 72,757 -0.03(-1.55%)
Jun 18, 2015 1.688 1.692 1.661 1.692 35,481 +0.01(+0.62%)
Jun 17, 2015 1.676 1.697 1.676 1.682 31,609 +0.02(+0.95%)
Jun 16, 2015 1.655 1.676 1.655 1.666 60,967 +0.01(+0.32%)
Jun 15, 2015 1.671 1.697 1.655 1.661 101,576 -0.03(-1.56%)
Jun 12, 2015 1.655 1.703 1.655 1.687 46,222 +0.02(+1.27%)
Jun 11, 2015 1.661 1.676 1.655 1.666 90,213 -0.01(-0.63%)
Jun 10, 2015 1.671 1.703 1.660 1.676 89,651 -0.01(-0.31%)
Jun 09, 2015 1.645 1.697 1.645 1.682 63,628 +0.02(+0.95%)
Jun 08, 2015 1.661 1.713 1.642 1.666 110,042 +0.00(+0.00%)
Jun 05, 2015 1.671 1.703 1.624 1.666 212,533 -0.03(-1.86%)
Jun 04, 2015 1.745 1.745 1.687 1.697 66,959 -0.02(-1.23%)
Jun 03, 2015 1.771 1.776 1.671 1.719 115,957 -0.05(-2.98%)
Jun 02, 2015 1.671 1.776 1.671 1.771 62,105 +0.08(+5.00%)
Jun 01, 2015 1.734 1.755 1.671 1.687 128,809 -0.07(-4.19%)
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%)
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.