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 (%)
Sep 28, 2012 7.400 7.553 7.350 7.446 201,691 -0.01(-0.10%)
Sep 27, 2012 7.396 7.488 7.342 7.453 170,897 +0.05(+0.67%)
Sep 26, 2012 7.430 7.471 7.319 7.404 190,952 -0.03(-0.41%)
Sep 25, 2012 7.492 7.569 7.373 7.434 224,296 -0.05(-0.62%)
Sep 24, 2012 7.515 7.580 7.469 7.480 146,697 -0.10(-1.32%)
Sep 21, 2012 7.553 7.706 7.553 7.580 150,205 +0.00(+0.00%)
Sep 20, 2012 7.695 7.695 7.565 7.580 204,658 -0.08(-1.05%)
Sep 19, 2012 7.718 7.788 7.661 7.661 149,134 -0.08(-1.04%)
Sep 18, 2012 7.968 7.968 7.688 7.741 247,178 -0.23(-2.89%)
Sep 17, 2012 8.168 8.202 7.872 7.972 270,605 -0.12(-1.42%)
Sep 14, 2012 8.221 8.229 8.068 8.087 219,926 -0.09(-1.08%)
Sep 13, 2012 8.006 8.229 8.006 8.175 291,420 +0.12(+1.48%)
Sep 12, 2012 8.064 8.064 7.949 8.056 177,496 +0.15(+1.84%)
Sep 11, 2012 7.903 7.983 7.814 7.910 107,767 +0.05(+0.68%)
Sep 10, 2012 7.949 7.960 7.857 7.857 99,957 -0.08(-0.97%)
Sep 07, 2012 7.976 8.002 7.776 7.933 144,033 +0.02(+0.24%)
Sep 06, 2012 7.780 7.933 7.780 7.914 195,803 +0.12(+1.53%)
Sep 05, 2012 7.776 7.861 7.684 7.795 94,754 +0.05(+0.59%)
Sep 04, 2012 7.661 7.753 7.607 7.749 227,457 +0.15(+2.02%)
Aug 31, 2012 7.603 7.665 7.555 7.596 120,772 +0.03(+0.36%)
Aug 30, 2012 7.442 7.569 7.404 7.569 145,306 +0.09(+1.23%)
Aug 29, 2012 7.519 7.534 7.392 7.477 170,314 -0.09(-1.22%)
Aug 27, 2012 7.622 7.649 7.488 7.569 167,944 -0.07(-0.90%)
Aug 24, 2012 7.334 7.638 7.334 7.638 120,116 +0.24(+3.22%)
Aug 23, 2012 7.569 7.634 7.338 7.400 264,165 -0.24(-3.12%)
Aug 22, 2012 7.814 7.814 7.546 7.638 266,910 -0.17(-2.21%)
Aug 21, 2012 7.953 8.064 7.803 7.811 173,442 -0.17(-2.12%)
Aug 20, 2012 8.195 8.195 7.926 7.980 200,319 -0.22(-2.62%)
Aug 17, 2012 8.172 8.256 8.172 8.195 118,171 +0.01(+0.09%)
Aug 16, 2012 8.214 8.252 8.072 8.187 210,116 -0.30(-3.57%)
Aug 15, 2012 8.433 8.579 8.390 8.490 330,477 +0.10(+1.14%)
Aug 14, 2012 8.437 8.448 8.294 8.394 260,902 +0.08(+0.92%)
Aug 13, 2012 8.448 8.448 8.201 8.317 221,663 +0.02(+0.19%)
Aug 10, 2012 8.260 8.440 8.217 8.302 266,681 +0.03(+0.42%)
Aug 09, 2012 8.029 8.298 7.953 8.268 276,392 +0.30(+3.76%)
Aug 08, 2012 7.841 8.010 7.834 7.968 116,249 +0.13(+1.72%)
Aug 07, 2012 7.907 7.907 7.741 7.834 147,041 +0.08(+1.04%)
Aug 06, 2012 7.807 7.872 7.680 7.753 209,887 +0.01(+0.10%)
Aug 03, 2012 7.914 7.980 7.680 7.745 203,384 -0.14(-1.80%)
Aug 02, 2012 8.049 8.117 7.872 7.887 182,858 -0.19(-2.33%)
Aug 01, 2012 8.060 8.076 8.076 8.076 118,720 +0.01(+0.14%)
Jul 31, 2012 8.064 8.083 8.033 8.064 173,207 -0.02(-0.24%)
Jul 30, 2012 8.045 8.156 7.953 8.083 155,785 +0.04(+0.53%)
Jul 27, 2012 7.910 8.064 7.910 8.041 99,726 +0.14(+1.80%)
Jul 26, 2012 7.945 8.060 7.839 7.899 126,272 -0.01(-0.10%)
Jul 25, 2012 7.864 7.968 7.831 7.907 82,655 +0.08(+1.03%)
Jul 24, 2012 7.895 7.895 7.756 7.826 158,619 +0.13(+1.70%)
Jul 23, 2012 7.738 7.738 7.645 7.695 73,723 -0.04(-0.55%)
Jul 20, 2012 7.726 7.788 7.685 7.738 126,562 -0.03(-0.44%)
Jul 19, 2012 7.753 7.872 7.703 7.772 221,259 +0.02(+0.25%)
Jul 18, 2012 7.676 7.826 7.645 7.753 192,100 +0.10(+1.25%)
Jul 17, 2012 7.561 7.680 7.561 7.657 161,861 +0.10(+1.27%)
Jul 16, 2012 7.642 7.711 7.561 7.561 221,144 -0.01(-0.10%)
Jul 13, 2012 7.377 7.612 7.361 7.569 146,296 +0.21(+2.82%)
Jul 12, 2012 7.427 7.430 7.308 7.361 88,343 -0.04(-0.57%)
Jul 11, 2012 7.338 7.423 7.262 7.404 92,262 +0.12(+1.69%)
Jul 10, 2012 7.315 7.430 7.200 7.281 132,173 -0.00(-0.05%)
Jul 09, 2012 7.200 7.392 7.158 7.285 133,249 +0.10(+1.44%)
Jul 06, 2012 7.277 7.373 7.135 7.181 175,455 -0.12(-1.58%)
Jul 05, 2012 7.165 7.350 7.165 7.296 228,621 +0.07(+0.90%)
Jul 03, 2012 7.131 7.269 7.016 7.231 114,124 +0.12(+1.62%)
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.