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 (%)
Apr 30, 2018
1.251
1.289
1.251
1.289
44,125
+0.04(+3.03%)
Apr 27, 2018
1.289
1.327
1.251
1.251
42,855
-0.04(-2.94%)
Apr 26, 2018
1.289
1.289
1.258
1.289
28,769
+0.04(+3.03%)
Apr 25, 2018
1.251
1.289
1.213
1.251
34,603
+0.00(+0.00%)
Apr 24, 2018
1.251
1.282
1.213
1.251
27,537
+0.00(+0.00%)
Apr 23, 2018
1.213
1.289
1.213
1.251
39,963
+0.00(+0.00%)
Apr 20, 2018
1.251
1.255
1.213
1.251
42,181
+0.00(+0.00%)
Apr 19, 2018
1.213
1.251
1.213
1.251
25,538
+0.04(+3.13%)
Apr 18, 2018
1.289
1.289
1.213
1.213
63,287
-0.08(-5.88%)
Apr 17, 2018
1.213
1.289
1.213
1.289
21,159
+0.08(+6.25%)
Apr 16, 2018
1.213
1.289
1.213
1.213
84,436
-0.04(-3.03%)
Apr 13, 2018
1.251
1.285
1.251
1.251
47,364
+0.04(+3.13%)
Apr 12, 2018
1.251
1.251
1.213
1.213
10,311
-0.04(-3.03%)
Apr 11, 2018
1.213
1.251
1.213
1.251
53,731
+0.04(+3.13%)
Apr 10, 2018
1.213
1.251
1.213
1.213
77,841
+0.00(+0.00%)
Apr 09, 2018
1.213
1.243
1.213
1.213
30,298
+0.04(+3.23%)
Apr 06, 2018
1.213
1.251
1.175
1.175
44,212
-0.04(-3.12%)
Apr 05, 2018
1.099
1.213
1.099
1.213
110,717
+0.08(+6.67%)
Apr 04, 2018
1.275
1.275
1.137
1.137
113,996
-0.11(-9.09%)
Apr 03, 2018
1.308
1.327
1.220
1.251
198,698
-0.08(-5.71%)
Apr 02, 2018
1.402
1.423
1.251
1.327
107,771
+0.01(+0.89%)
Mar 29, 2018
1.315
1.315
1.315
0
-0.13(-8.71%)
Mar 28, 2018
1.402
1.516
1.402
1.440
54,350
-0.04(-2.56%)
Mar 27, 2018
1.516
1.516
1.471
1.478
60,920
+0.00(+0.00%)
Mar 26, 2018
1.554
1.554
1.478
1.478
23,822
-0.04(-2.50%)
Mar 23, 2018
1.516
1.535
1.478
1.516
55,033
+0.00(+0.00%)
Mar 22, 2018
1.554
1.554
1.516
1.516
20,580
+0.00(+0.00%)
Mar 21, 2018
1.516
1.542
1.516
1.516
15,171
+0.00(+0.00%)
Mar 20, 2018
1.516
1.535
1.516
1.516
5,231
-0.04(-2.44%)
Mar 19, 2018
1.554
1.554
1.478
1.554
65,357
+0.04(+2.50%)
Mar 16, 2018
1.592
1.592
1.516
1.516
47,844
-0.04(-2.44%)
Mar 15, 2018
1.516
1.554
1.516
1.554
23,631
+0.04(+2.50%)
Mar 14, 2018
1.554
1.584
1.516
1.516
85,521
-0.08(-4.76%)
Mar 13, 2018
1.554
1.592
1.529
1.592
71,584
+0.04(+2.44%)
Mar 12, 2018
1.592
1.592
1.554
1.554
15,492
+0.00(+0.00%)
Mar 09, 2018
1.554
1.592
1.550
1.554
25,587
+0.04(+2.50%)
Mar 08, 2018
1.554
1.554
1.516
1.516
34,842
-0.04(-2.44%)
Mar 07, 2018
1.592
1.554
1.554
14,439
+0.00(+0.00%)
Mar 06, 2018
1.592
1.592
1.546
1.554
78,927
-0.04(-2.38%)
Mar 05, 2018
1.554
1.592
1.550
1.592
7,968
+0.04(+2.44%)
Mar 02, 2018
1.554
1.592
1.554
1.554
51,110
+0.00(+0.00%)
Mar 01, 2018
1.592
1.592
1.554
1.554
31,643
-0.04(-2.38%)
Feb 28, 2018
1.630
1.630
1.554
1.592
66,692
+0.00(+0.00%)
Feb 27, 2018
1.592
1.592
1.558
1.592
6,396
+0.00(+0.00%)
Feb 26, 2018
1.592
1.630
1.565
1.592
39,347
+0.04(+2.44%)
Feb 23, 2018
1.562
1.592
1.554
1.554
20,714
-0.04(-2.38%)
Feb 22, 2018
1.516
1.592
1.516
1.592
35,359
+0.04(+2.44%)
Feb 21, 2018
1.592
1.592
1.516
1.554
34,762
-0.04(-2.38%)
Feb 20, 2018
1.554
1.592
1.554
1.592
72,640
+0.04(+2.44%)
Feb 16, 2018
1.554
1.554
1.554
0
+0.01(+0.84%)
Feb 15, 2018
1.468
1.541
1.468
1.541
49,407
+0.04(+2.44%)
Feb 14, 2018
1.578
1.578
1.504
1.504
90,568
-0.07(-4.65%)
Feb 13, 2018
1.504
1.578
1.478
1.578
31,461
+0.11(+7.50%)
Feb 12, 2018
1.615
1.644
1.468
1.468
202,867
-0.15(-9.09%)
Feb 09, 2018
1.615
1.615
1.541
1.615
58,098
-0.04(-2.22%)
Feb 08, 2018
1.556
1.651
1.504
1.651
138,882
+0.11(+7.14%)
Feb 07, 2018
1.611
1.541
1.541
37,973
-0.04(-2.33%)
Feb 06, 2018
1.578
1.596
1.578
1.578
13,961
+0.00(+0.00%)
Feb 05, 2018
1.651
1.651
1.607
1.578
31,644
-0.07(-4.44%)
Feb 02, 2018
1.578
1.651
1.578
1.651
88,796
+0.07(+4.65%)
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
.