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 (%)
Feb 27, 2015 2.265 2.265 2.157 2.209 158,383 +0.04(+1.66%)
Feb 26, 2015 2.188 2.188 2.147 2.173 125,049 -0.04(-1.86%)
Feb 25, 2015 2.229 2.229 2.162 2.214 94,685 +0.01(+0.23%)
Feb 24, 2015 2.137 2.214 2.126 2.209 206,238 +0.09(+4.13%)
Feb 23, 2015 2.162 2.183 2.106 2.121 375,137 -0.09(-4.19%)
Feb 20, 2015 2.234 2.265 2.198 2.214 274,038 -0.04(-1.60%)
Feb 19, 2015 2.240 2.281 2.173 2.250 310,763 -0.07(-2.89%)
Feb 18, 2015 2.312 2.363 2.255 2.317 528,842 -0.02(-0.88%)
Feb 17, 2015 2.347 2.352 2.268 2.337 1,220,367 +0.12(+5.36%)
Feb 13, 2015 2.189 2.219 2.219 2.219 1,105,577 +0.13(+6.16%)
Feb 12, 2015 2.040 2.105 1.986 2.090 971,318 +0.12(+6.03%)
Feb 11, 2015 1.872 1.996 1.847 1.971 614,565 +0.12(+6.42%)
Feb 10, 2015 1.966 1.966 1.812 1.852 145,875 -0.07(-3.61%)
Feb 09, 2015 1.882 1.956 1.872 1.921 221,184 +0.05(+2.92%)
Feb 06, 2015 1.798 1.892 1.763 1.867 324,435 +0.09(+5.31%)
Feb 05, 2015 1.718 1.793 1.718 1.773 111,755 +0.05(+2.87%)
Feb 04, 2015 1.718 1.763 1.699 1.723 133,735 -0.03(-1.70%)
Feb 03, 2015 1.708 1.852 1.708 1.753 466,854 +0.07(+4.12%)
Feb 02, 2015 1.644 1.694 1.629 1.684 178,954 +0.06(+3.98%)
Jan 30, 2015 1.595 1.629 1.595 1.619 60,464 +0.02(+1.55%)
Jan 29, 2015 1.605 1.610 1.580 1.595 81,861 -0.02(-1.23%)
Jan 28, 2015 1.649 1.649 1.614 1.614 116,973 -0.03(-1.66%)
Jan 27, 2015 1.595 1.649 1.595 1.642 150,966 +0.05(+3.28%)
Jan 26, 2015 1.580 1.605 1.580 1.590 137,261 +0.02(+1.58%)
Jan 23, 2015 1.525 1.600 1.520 1.565 127,996 +0.02(+1.28%)
Jan 22, 2015 1.545 1.560 1.530 1.545 353,687 -0.02(-1.27%)
Jan 21, 2015 1.545 1.575 1.525 1.565 167,484 +0.02(+1.28%)
Jan 20, 2015 1.600 1.600 1.515 1.545 230,347 -0.05(-3.11%)
Jan 16, 2015 1.530 1.634 1.530 1.595 154,730 +0.06(+4.21%)
Jan 15, 2015 1.624 1.634 1.530 1.530 159,110 -0.10(-6.08%)
Jan 14, 2015 1.565 1.629 1.530 1.629 231,133 +0.05(+3.13%)
Jan 13, 2015 1.609 1.609 1.535 1.580 178,941 -0.00(-0.31%)
Jan 12, 2015 1.624 1.624 1.560 1.585 140,033 -0.04(-2.44%)
Jan 09, 2015 1.624 1.634 1.600 1.624 128,570 -0.00(-0.30%)
Jan 08, 2015 1.565 1.629 1.555 1.629 168,594 +0.06(+3.79%)
Jan 07, 2015 1.575 1.605 1.525 1.570 159,219 -0.02(-1.25%)
Jan 06, 2015 1.644 1.654 1.570 1.590 203,474 -0.04(-2.73%)
Jan 05, 2015 1.634 1.659 1.585 1.634 135,934 -0.01(-0.90%)
Jan 02, 2015 1.560 1.659 1.555 1.649 214,447 +0.10(+6.39%)
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%)
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.