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 (%)
Dec 30, 2016
1.373
1.373
1.373
0
-0.03(-2.27%)
Dec 29, 2016
1.405
1.468
1.405
1.405
74,886
+0.03(+2.33%)
Dec 28, 2016
1.373
1.405
1.373
1.373
26,344
+0.00(+0.00%)
Dec 27, 2016
1.373
1.392
1.341
1.373
52,623
+0.00(+0.00%)
Dec 23, 2016
1.373
1.373
1.373
0
-0.03(-2.27%)
Dec 22, 2016
1.437
1.437
1.373
1.405
42,954
+0.00(+0.00%)
Dec 21, 2016
1.309
1.405
1.309
1.405
71,941
+0.10(+7.32%)
Dec 20, 2016
1.341
1.341
1.309
1.309
85,347
-0.06(-4.65%)
Dec 19, 2016
1.309
1.397
1.309
1.373
110,274
+0.03(+2.38%)
Dec 16, 2016
1.373
1.416
1.309
1.341
73,122
-0.03(-2.33%)
Dec 15, 2016
1.405
1.437
1.341
1.373
91,080
-0.03(-2.27%)
Dec 14, 2016
1.405
1.437
1.405
1.405
25,489
-0.06(-4.35%)
Dec 13, 2016
1.468
1.468
1.405
1.468
64,624
+0.06(+4.55%)
Dec 12, 2016
1.468
1.479
1.437
1.405
151,516
-0.10(-6.38%)
Dec 09, 2016
1.437
1.500
1.405
1.500
72,678
+0.06(+4.44%)
Dec 08, 2016
1.500
1.500
1.437
1.437
52,537
-0.06(-4.26%)
Dec 07, 2016
1.500
1.500
1.468
1.500
19,178
+0.00(+0.00%)
Dec 06, 2016
1.468
1.500
1.468
1.500
56,157
+0.03(+2.17%)
Dec 05, 2016
1.437
1.500
1.437
1.468
73,780
+0.03(+2.22%)
Dec 02, 2016
1.405
1.437
1.373
1.437
42,398
+0.06(+4.65%)
Dec 01, 2016
1.373
1.437
1.341
1.373
99,179
+0.03(+2.38%)
Nov 30, 2016
1.405
1.500
1.341
1.341
139,092
-0.03(-2.33%)
Nov 29, 2016
1.373
1.373
1.341
1.373
9,538
+0.03(+2.38%)
Nov 28, 2016
1.405
1.405
1.341
1.341
26,180
-0.06(-4.55%)
Nov 25, 2016
1.373
1.405
1.341
1.405
54,756
+0.10(+7.32%)
Nov 23, 2016
1.309
1.309
1.309
0
+0.00(+0.00%)
Nov 22, 2016
1.309
1.341
1.309
1.309
33,281
+0.00(+0.00%)
Nov 21, 2016
1.341
1.357
1.309
1.309
104,584
-0.03(-2.38%)
Nov 18, 2016
1.341
1.405
1.341
1.341
59,223
-0.03(-2.33%)
Nov 17, 2016
1.341
1.437
1.341
1.373
137,086
+0.00(+0.00%)
Nov 16, 2016
1.277
1.405
1.277
1.373
62,365
+0.08(+5.96%)
Nov 15, 2016
1.326
1.354
1.280
1.295
181,231
-0.03(-2.33%)
Nov 14, 2016
1.326
1.357
1.326
1.326
75,192
+0.00(+0.00%)
Nov 11, 2016
1.357
1.363
1.326
1.326
60,347
-0.03(-2.27%)
Nov 10, 2016
1.388
1.388
1.326
1.357
182,337
+0.03(+2.33%)
Nov 09, 2016
1.234
1.357
1.234
1.326
92,642
+0.03(+2.38%)
Nov 08, 2016
1.265
1.295
1.234
1.295
51,623
+0.00(+0.00%)
Nov 07, 2016
1.357
1.357
1.234
1.295
62,382
-0.03(-2.33%)
Nov 04, 2016
1.295
1.363
1.295
1.326
64,624
+0.03(+2.38%)
Nov 03, 2016
1.265
1.299
1.234
1.295
121,399
+0.03(+2.44%)
Nov 02, 2016
1.326
1.326
1.234
1.265
115,295
-0.06(-4.65%)
Nov 01, 2016
1.357
1.388
1.326
1.326
75,127
-0.03(-2.27%)
Oct 31, 2016
1.388
1.450
1.326
1.357
103,309
-0.09(-6.38%)
Oct 28, 2016
1.450
1.450
1.419
1.450
26,075
+0.00(+0.00%)
Oct 27, 2016
1.419
1.480
1.357
1.450
90,143
+0.03(+2.17%)
Oct 26, 2016
1.357
1.419
1.326
1.419
109,315
+0.03(+2.22%)
Oct 25, 2016
1.419
1.450
1.388
1.388
50,337
-0.06(-4.25%)
Oct 24, 2016
1.450
1.480
1.419
1.450
65,251
+0.00(+0.00%)
Oct 21, 2016
1.450
1.463
1.443
1.450
30,627
-0.02(-1.67%)
Oct 20, 2016
1.437
1.474
1.406
1.474
83,527
+0.06(+4.36%)
Oct 19, 2016
1.468
1.472
1.394
1.413
121,352
-0.06(-3.78%)
Oct 18, 2016
1.511
1.517
1.468
1.468
68,908
-0.03(-2.05%)
Oct 17, 2016
1.518
1.521
1.468
1.499
24,943
-0.01(-0.82%)
Oct 14, 2016
1.598
1.598
1.456
1.511
203,108
-0.09(-5.41%)
Oct 13, 2016
1.462
1.598
1.462
1.598
226,242
+0.14(+9.28%)
Oct 12, 2016
1.450
1.462
1.419
1.462
32,295
+0.02(+1.28%)
Oct 11, 2016
1.419
1.499
1.364
1.443
203,333
+0.01(+0.42%)
Oct 10, 2016
1.419
1.474
1.388
1.437
203,931
+0.02(+1.75%)
Oct 07, 2016
1.326
1.419
1.326
1.413
228,915
+0.09(+7.01%)
Oct 06, 2016
1.332
1.363
1.308
1.320
195,171
-0.02(-1.38%)
Oct 05, 2016
1.332
1.376
1.326
1.339
73,699
+0.01(+0.46%)
Oct 04, 2016
1.332
1.347
1.326
1.332
37,138
+0.02(+1.89%)
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
.