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 (%)
Nov 28, 2014
2.085
2.110
2.006
2.011
406,220
-0.11(-5.14%)
Nov 26, 2014
2.115
2.120
2.120
2.120
388,516
-0.02(-1.15%)
Nov 25, 2014
2.228
2.278
2.112
2.144
509,906
-0.09(-3.99%)
Nov 24, 2014
2.337
2.347
2.233
2.233
326,958
-0.10(-4.25%)
Nov 21, 2014
2.318
2.362
2.278
2.332
236,365
+0.01(+0.64%)
Nov 20, 2014
2.332
2.359
2.288
2.318
291,240
-0.05(-2.09%)
Nov 19, 2014
2.382
2.402
2.337
2.367
259,551
+0.02(+0.70%)
Nov 18, 2014
2.351
2.365
2.322
2.351
340,327
+0.03(+1.23%)
Nov 17, 2014
2.327
2.339
2.289
2.322
440,953
-0.00(-0.20%)
Nov 14, 2014
2.303
2.379
2.280
2.327
328,781
+0.00(+0.00%)
Nov 13, 2014
2.379
2.413
2.318
2.327
381,025
-0.08(-3.16%)
Nov 12, 2014
2.389
2.422
2.365
2.403
243,432
+0.00(+0.20%)
Nov 11, 2014
2.389
2.432
2.351
2.398
290,620
+0.01(+0.40%)
Nov 10, 2014
2.408
2.441
2.375
2.389
203,683
-0.03(-1.18%)
Nov 07, 2014
2.489
2.489
2.352
2.417
694,193
-0.09(-3.78%)
Nov 06, 2014
2.470
2.517
2.375
2.512
324,147
+0.04(+1.73%)
Nov 05, 2014
2.375
2.498
2.341
2.470
492,822
+0.10(+4.42%)
Nov 04, 2014
2.446
2.455
2.337
2.365
500,554
-0.09(-3.67%)
Nov 03, 2014
2.460
2.470
2.422
2.455
173,355
-0.00(-0.19%)
Oct 31, 2014
2.470
2.479
2.422
2.460
162,204
+0.02(+0.97%)
Oct 30, 2014
2.446
2.479
2.398
2.436
215,323
-0.01(-0.39%)
Oct 29, 2014
2.460
2.470
2.422
2.446
140,258
-0.01(-0.58%)
Oct 28, 2014
2.417
2.470
2.394
2.460
218,579
+0.04(+1.57%)
Oct 27, 2014
2.489
2.489
2.384
2.422
297,723
-0.07(-2.67%)
Oct 24, 2014
2.484
2.498
2.422
2.489
217,558
+0.00(+0.19%)
Oct 23, 2014
2.531
2.531
2.506
2.484
156,914
+0.01(+0.58%)
Oct 22, 2014
2.489
2.550
2.470
2.470
200,596
-0.00(-0.19%)
Oct 21, 2014
2.555
2.555
2.474
2.474
310,296
-0.03(-1.14%)
Oct 20, 2014
2.498
2.546
2.496
2.503
280,606
+0.04(+1.74%)
Oct 17, 2014
2.517
2.555
2.451
2.460
307,805
-0.03(-1.34%)
Oct 16, 2014
2.432
2.460
2.398
2.493
326,861
+0.06(+2.34%)
Oct 15, 2014
2.375
2.446
2.375
2.436
228,735
+0.01(+0.59%)
Oct 14, 2014
2.422
2.474
2.408
2.422
194,444
-0.02(-0.97%)
Oct 13, 2014
2.413
2.474
2.394
2.446
313,330
+0.07(+2.79%)
Oct 10, 2014
2.389
2.412
2.375
2.379
233,039
-0.03(-1.18%)
Oct 09, 2014
2.455
2.471
2.389
2.408
144,577
-0.07(-2.87%)
Oct 08, 2014
2.493
2.493
2.384
2.479
418,521
-0.03(-1.14%)
Oct 07, 2014
2.484
2.593
2.479
2.508
248,987
+0.01(+0.38%)
Oct 06, 2014
2.517
2.538
2.484
2.498
298,639
-0.03(-1.31%)
Oct 03, 2014
2.569
2.569
2.517
2.531
174,214
-0.04(-1.66%)
Oct 02, 2014
2.602
2.602
2.531
2.574
194,288
-0.01(-0.55%)
Oct 01, 2014
2.612
2.636
2.560
2.588
120,261
-0.02(-0.91%)
Sep 30, 2014
2.602
2.654
2.550
2.612
247,673
+0.01(+0.37%)
Sep 29, 2014
2.598
2.631
2.422
2.602
392,088
-0.03(-1.08%)
Sep 26, 2014
2.650
2.667
2.607
2.631
274,015
-0.04(-1.60%)
Sep 25, 2014
2.716
2.740
2.650
2.674
190,744
-0.02(-0.88%)
Sep 24, 2014
2.735
2.735
2.631
2.697
390,690
-0.04(-1.39%)
Sep 23, 2014
2.712
2.750
2.659
2.735
232,141
+0.00(+0.00%)
Sep 22, 2014
2.807
2.807
2.702
2.735
397,816
-0.07(-2.54%)
Sep 19, 2014
2.783
2.859
2.778
2.807
147,241
+0.02(+0.68%)
Sep 18, 2014
2.906
2.916
2.778
2.788
293,648
-0.12(-4.24%)
Sep 17, 2014
2.944
2.978
2.911
2.911
183,376
-0.02(-0.81%)
Sep 16, 2014
2.849
2.944
2.849
2.935
275,502
+0.02(+0.82%)
Sep 15, 2014
2.797
2.940
2.754
2.911
316,307
+0.11(+4.07%)
Sep 12, 2014
2.849
2.860
2.759
2.797
541,429
-0.06(-2.21%)
Sep 11, 2014
2.921
2.925
2.859
2.860
335,688
-0.07(-2.22%)
Sep 10, 2014
2.944
2.963
2.921
2.925
186,034
-0.01(-0.33%)
Sep 09, 2014
2.944
2.968
2.921
2.935
241,674
-0.02(-0.81%)
Sep 08, 2014
3.035
3.039
2.944
2.959
256,963
-0.08(-2.63%)
Sep 05, 2014
3.011
3.049
2.998
3.039
204,736
+0.03(+0.95%)
Sep 04, 2014
3.073
3.086
2.997
3.011
323,382
-0.09(-2.76%)
Sep 03, 2014
3.101
3.123
3.073
3.096
199,737
-0.02(-0.61%)
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
.