Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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
.