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 (%)
Jul 29, 2011 10.54 10.59 10.37 10.55 59,614 -0.05(-0.47%)
Jul 28, 2011 10.56 10.68 10.44 10.60 107,015 +0.03(+0.25%)
Jul 27, 2011 10.73 10.73 10.55 10.57 105,905 -0.15(-1.40%)
Jul 26, 2011 10.70 10.80 10.64 10.72 342,412 +0.07(+0.65%)
Jul 25, 2011 10.37 10.69 10.28 10.65 232,629 +0.18(+1.76%)
Jul 22, 2011 10.49 10.53 10.44 10.47 176,319 +0.10(+0.96%)
Jul 21, 2011 10.46 10.56 10.26 10.37 249,355 -0.06(-0.55%)
Jul 20, 2011 10.71 10.71 10.18 10.43 341,009 -0.28(-2.62%)
Jul 19, 2011 10.64 10.74 10.56 10.71 82,215 +0.06(+0.61%)
Jul 18, 2011 10.66 10.70 10.49 10.64 123,309 -0.05(-0.49%)
Jul 15, 2011 10.53 10.74 10.49 10.69 85,431 +0.04(+0.36%)
Jul 14, 2011 10.64 10.73 10.53 10.66 152,741 +0.03(+0.29%)
Jul 13, 2011 10.43 10.63 10.34 10.63 108,189 +0.18(+1.77%)
Jul 12, 2011 10.35 10.52 10.28 10.44 96,955 +0.03(+0.33%)
Jul 11, 2011 10.13 10.44 10.12 10.41 105,796 +0.10(+1.01%)
Jul 08, 2011 9.965 10.35 9.965 10.30 157,593 +0.02(+0.22%)
Jul 07, 2011 10.28 10.28 10.04 10.28 104,504 +0.12(+1.21%)
Jul 06, 2011 10.02 10.24 9.926 10.16 109,499 +0.08(+0.76%)
Jul 05, 2011 10.14 10.14 9.946 10.08 152,465 -0.02(-0.19%)
Jul 01, 2011 10.10 10.28 10.05 10.10 65,265 -0.03(-0.30%)
Jun 30, 2011 10.11 10.13 9.934 10.13 123,921 +0.07(+0.73%)
Jun 29, 2011 10.14 10.14 9.830 10.06 234,116 -0.05(-0.46%)
Jun 28, 2011 10.08 10.20 10.01 10.10 118,595 +0.02(+0.23%)
Jun 27, 2011 10.18 10.18 9.892 10.08 210,655 -0.22(-2.09%)
Jun 24, 2011 10.31 10.43 10.23 10.30 76,692 -0.10(-0.92%)
Jun 23, 2011 10.44 10.50 10.20 10.39 109,752 -0.18(-1.71%)
Jun 22, 2011 10.44 10.57 10.31 10.57 58,075 +0.07(+0.66%)
Jun 21, 2011 10.23 10.55 10.23 10.50 135,116 +0.28(+2.78%)
Jun 20, 2011 10.25 10.26 10.21 10.22 93,582 -0.16(-1.55%)
Jun 17, 2011 10.35 10.52 10.35 10.38 139,608 +0.09(+0.84%)
Jun 16, 2011 10.18 10.44 10.18 10.29 221,579 +0.12(+1.15%)
Jun 15, 2011 10.03 10.33 9.996 10.18 300,610 +0.14(+1.40%)
Jun 14, 2011 9.715 10.07 9.684 10.04 178,895 +0.41(+4.25%)
Jun 13, 2011 10.10 10.10 9.615 9.627 267,587 -0.48(-4.71%)
Jun 10, 2011 9.973 10.11 9.804 10.10 174,160 +0.17(+1.74%)
Jun 09, 2011 9.727 9.980 9.696 9.930 132,030 +0.23(+2.33%)
Jun 08, 2011 10.08 10.08 9.619 9.704 410,284 -0.40(-3.92%)
Jun 07, 2011 10.28 10.36 10.08 10.10 149,671 -0.12(-1.20%)
Jun 06, 2011 10.38 10.43 10.17 10.22 77,609 -0.12(-1.19%)
Jun 03, 2011 10.35 10.48 10.11 10.35 152,679 -0.16(-1.54%)
May 24, 2011 10.43 10.55 10.26 10.51 252,163 +0.13(+1.26%)
May 23, 2011 10.26 10.42 10.18 10.38 288,506 +0.02(+0.15%)
May 20, 2011 10.16 10.52 10.06 10.36 638,797 +0.36(+3.57%)
May 19, 2011 9.738 10.01 9.615 10.00 464,615 +0.30(+3.13%)
May 18, 2011 9.216 9.761 9.193 9.700 767,387 +0.64(+7.03%)
May 17, 2011 9.746 9.746 8.932 9.062 1,697,191 -0.73(-7.41%)
May 16, 2011 10.27 10.27 9.708 9.788 489,602 -0.48(-4.67%)
May 13, 2011 10.26 10.32 9.984 10.27 317,061 +0.00(+0.04%)
May 12, 2011 10.41 10.79 9.984 10.26 763,726 -0.53(-4.87%)
May 11, 2011 11.04 11.06 10.79 10.79 286,881 -0.26(-2.36%)
May 10, 2011 11.02 11.05 10.89 11.05 221,449 +0.09(+0.81%)
May 09, 2011 10.98 11.10 10.88 10.96 166,418 +0.06(+0.56%)
May 06, 2011 11.00 11.00 10.76 10.90 167,538 -0.03(-0.32%)
May 05, 2011 10.85 11.01 10.78 10.94 239,215 +0.03(+0.28%)
May 04, 2011 10.94 10.98 10.85 10.91 230,733 -0.04(-0.39%)
May 03, 2011 11.02 11.06 10.94 10.95 254,280 -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.