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 (%)
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%)
Jul 02, 2012 7.104 7.219 7.008 7.116 159,400 +0.04(+0.54%)
Jun 29, 2012 7.200 7.212 7.023 7.077 200,829 -0.03(-0.43%)
Jun 28, 2012 6.958 7.158 6.931 7.108 247,879 +0.23(+3.35%)
Jun 27, 2012 6.616 6.966 6.616 6.877 395,782 +0.26(+4.01%)
Jun 26, 2012 6.689 6.793 6.605 6.612 257,124 -0.10(-1.43%)
Jun 25, 2012 6.854 6.854 6.574 6.709 215,014 -0.19(-2.78%)
Jun 22, 2012 6.916 7.066 6.866 6.901 210,194 -0.07(-0.94%)
Jun 21, 2012 6.916 7.008 6.728 6.966 194,345 +0.12(+1.74%)
Jun 20, 2012 6.912 7.000 6.828 6.847 109,931 -0.06(-0.89%)
Jun 19, 2012 6.808 7.073 6.747 6.908 199,900 +0.07(+1.07%)
Jun 18, 2012 6.724 6.862 6.662 6.835 152,129 +0.16(+2.42%)
Jun 15, 2012 6.685 6.755 6.540 6.674 159,778 +0.00(+0.06%)
Jun 14, 2012 6.720 6.720 6.555 6.670 227,186 -0.04(-0.63%)
Jun 13, 2012 6.566 6.712 6.513 6.712 218,020 +0.11(+1.63%)
Jun 12, 2012 6.513 6.659 6.513 6.605 154,413 +0.11(+1.72%)
Jun 11, 2012 6.513 6.593 6.440 6.493 69,215 +0.06(+0.89%)
Jun 08, 2012 6.540 6.599 6.282 6.436 172,939 -0.15(-2.22%)
Jun 07, 2012 6.666 6.697 6.528 6.582 277,470 +0.00(+0.06%)
Jun 06, 2012 6.290 6.678 6.290 6.578 290,678 +0.33(+5.29%)
Jun 05, 2012 6.106 6.336 6.021 6.248 392,292 +0.06(+0.93%)
Jun 04, 2012 6.344 6.394 6.056 6.190 287,006 -0.14(-2.24%)
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.