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 (%)
May 31, 2013
3.948
4.128
3.859
4.074
509,133
+0.18(+4.53%)
May 30, 2013
3.798
3.948
3.798
3.898
418,451
+0.07(+1.70%)
May 29, 2013
3.825
3.898
3.785
3.832
364,467
-0.01(-0.30%)
May 28, 2013
3.948
4.020
3.840
3.844
767,077
-0.10(-2.63%)
May 24, 2013
4.009
4.074
3.928
3.948
394,206
-0.06(-1.53%)
May 23, 2013
4.136
4.136
3.994
4.009
491,651
-0.13(-3.06%)
May 22, 2013
4.324
4.339
3.840
4.136
1,396,924
-0.21(-4.77%)
May 21, 2013
4.397
4.447
4.232
4.343
553,708
-0.05(-1.05%)
May 20, 2013
4.543
4.562
4.358
4.389
554,102
-0.18(-4.03%)
May 17, 2013
4.566
4.600
4.416
4.573
430,500
+0.01(+0.25%)
May 16, 2013
4.658
4.688
4.454
4.562
401,485
-0.10(-2.22%)
May 15, 2013
4.593
4.716
4.477
4.666
634,390
-0.14(-2.88%)
May 13, 2013
4.873
4.934
4.781
4.804
377,889
-0.03(-0.56%)
May 10, 2013
4.877
4.877
4.804
4.831
207,025
-0.05(-0.94%)
May 09, 2013
4.858
4.919
4.781
4.877
407,292
-0.02(-0.31%)
May 08, 2013
4.666
4.934
4.627
4.892
592,016
+0.25(+5.29%)
May 07, 2013
5.030
5.061
4.570
4.646
963,712
-0.45(-8.75%)
May 06, 2013
5.142
5.165
5.077
5.092
285,004
-0.02(-0.38%)
May 03, 2013
5.061
5.138
5.057
5.111
227,298
+0.05(+1.06%)
May 02, 2013
5.157
5.184
5.038
5.057
297,556
-0.09(-1.72%)
May 01, 2013
5.111
5.199
5.088
5.146
236,105
+0.03(+0.60%)
Apr 30, 2013
5.242
5.249
5.111
5.115
199,559
-0.08(-1.55%)
Apr 29, 2013
5.176
5.280
5.123
5.196
217,764
+0.07(+1.35%)
Apr 26, 2013
5.153
5.173
5.050
5.126
250,798
-0.07(-1.26%)
Apr 25, 2013
5.242
5.292
5.184
5.192
249,686
-0.07(-1.31%)
Apr 24, 2013
5.222
5.261
5.130
5.261
191,840
+0.04(+0.74%)
Apr 23, 2013
5.280
5.280
4.992
5.222
716,822
-0.03(-0.51%)
Apr 22, 2013
5.222
5.330
5.145
5.249
251,660
+0.01(+0.22%)
Apr 19, 2013
4.904
5.238
4.792
5.238
388,238
+0.36(+7.40%)
Apr 18, 2013
4.904
4.931
4.808
4.877
184,824
-0.03(-0.63%)
Apr 17, 2013
4.950
4.969
4.800
4.908
306,892
-0.04(-0.78%)
Apr 16, 2013
4.788
4.946
4.788
4.946
201,600
+0.18(+3.70%)
Apr 15, 2013
5.061
5.061
4.704
4.769
437,383
-0.29(-5.77%)
Apr 12, 2013
5.261
5.261
4.996
5.061
319,511
-0.20(-3.80%)
Apr 11, 2013
5.165
5.261
5.073
5.261
360,199
+0.14(+2.70%)
Apr 10, 2013
5.073
5.130
5.004
5.123
268,868
-0.06(-1.19%)
Apr 09, 2013
4.861
5.184
4.842
5.184
515,021
+0.37(+7.66%)
Apr 08, 2013
4.842
4.934
4.812
4.815
268,176
-0.00(-0.08%)
Apr 05, 2013
4.566
4.831
4.389
4.819
469,552
+0.22(+4.76%)
Apr 04, 2013
4.777
4.787
4.531
4.600
486,117
-0.13(-2.68%)
Apr 03, 2013
4.911
4.988
4.696
4.727
442,464
-0.21(-4.20%)
Apr 02, 2013
4.635
4.988
4.608
4.934
588,810
+0.31(+6.73%)
Apr 01, 2013
4.524
4.696
4.500
4.623
496,680
+0.14(+3.17%)
Mar 28, 2013
4.408
4.516
4.408
4.481
382,084
+0.07(+1.48%)
Mar 27, 2013
4.328
4.547
4.236
4.416
532,534
+0.09(+2.13%)
Mar 26, 2013
4.435
4.466
4.257
4.324
435,493
-0.02(-0.44%)
Mar 25, 2013
4.347
4.375
4.149
4.343
849,910
+0.02(+0.35%)
Mar 22, 2013
4.608
4.635
4.236
4.328
691,554
-0.16(-3.51%)
Mar 21, 2013
3.917
4.570
3.899
4.485
2,335,350
+0.53(+13.40%)
Mar 20, 2013
3.840
4.097
3.479
3.955
5,318,313
-0.48(-10.75%)
Mar 19, 2013
6.079
6.102
4.416
4.431
3,029,043
-1.62(-26.82%)
Mar 18, 2013
5.983
6.086
5.952
6.056
289,321
-0.00(-0.06%)
Mar 15, 2013
6.013
6.060
5.956
6.060
218,366
+0.04(+0.64%)
Mar 14, 2013
6.013
6.067
5.960
6.021
261,735
+0.08(+1.42%)
Mar 13, 2013
6.029
6.033
5.914
5.937
241,775
-0.04(-0.72%)
Mar 12, 2013
6.060
6.144
5.964
5.980
380,001
-0.02(-0.30%)
Mar 11, 2013
6.156
6.209
5.964
5.998
488,505
-0.16(-2.56%)
Mar 08, 2013
6.298
6.336
6.144
6.156
310,238
-0.05(-0.74%)
Mar 07, 2013
6.013
6.275
6.006
6.202
399,191
+0.21(+3.53%)
Mar 06, 2013
5.964
6.029
5.810
5.990
776,127
+0.01(+0.19%)
Mar 05, 2013
6.808
6.839
5.937
5.979
1,692,972
-0.75(-11.18%)
Mar 04, 2013
6.709
6.781
6.628
6.732
249,121
-0.01(-0.11%)
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
.