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 29, 2020
0.4514
0.4688
0.4253
0.4688
10,000
+0.01(+1.91%)
May 28, 2020
0.4600
0.4900
0.4300
0.4600
48,921
+0.02(+3.60%)
May 27, 2020
0.4500
0.5000
0.4100
0.4440
107,544
-0.04(-8.68%)
May 26, 2020
0.4000
0.4899
0.3701
0.4862
894,593
-0.01(-2.76%)
May 22, 2020
0.5900
0.5900
0.5000
0.5000
34,800
-0.07(-12.45%)
May 21, 2020
0.5000
0.5946
0.4911
0.5711
46,880
+0.08(+16.53%)
May 20, 2020
0.5122
0.5198
0.4700
0.4901
64,792
-0.04(-7.18%)
May 19, 2020
0.5400
0.5600
0.5260
0.5280
71,824
+0.03(+5.41%)
May 18, 2020
0.4900
0.5460
0.4869
0.5009
71,861
+0.04(+8.00%)
May 15, 2020
0.4200
0.4996
0.4200
0.4638
62,200
+0.02(+4.20%)
May 14, 2020
0.5500
0.5700
0.4200
0.4451
109,371
-0.15(-25.82%)
May 13, 2020
0.6800
0.6800
0.6000
0.6000
38,012
-0.06(-9.09%)
May 12, 2020
0.6599
0.6800
0.6203
0.6600
23,874
+0.03(+4.76%)
May 11, 2020
0.6300
0.6700
0.6200
0.6300
40,230
+0.00(+0.37%)
May 08, 2020
0.6103
0.6600
0.6000
0.6277
24,500
+0.01(+1.24%)
May 07, 2020
0.6000
0.6200
0.5600
0.6200
22,072
+0.02(+3.35%)
May 06, 2020
0.6000
0.6005
0.5001
0.5999
52,229
+0.02(+3.40%)
May 05, 2020
0.7000
0.7000
0.5801
0.5802
53,537
-0.04(-5.81%)
May 04, 2020
0.6100
0.6298
0.5574
0.6160
58,954
+0.01(+1.97%)
May 01, 2020
0.6500
0.6500
0.5900
0.6041
113,200
+0.05(+8.38%)
Apr 30, 2020
0.6100
0.6100
0.5101
0.5574
101,759
-0.05(-8.46%)
Apr 29, 2020
0.5450
0.6100
0.5450
0.6089
70,598
+0.07(+12.76%)
Apr 28, 2020
0.4800
0.5450
0.4799
0.5400
56,743
+0.03(+6.26%)
Apr 27, 2020
0.5400
0.5400
0.4600
0.5082
39,488
-0.00(-0.35%)
Apr 24, 2020
0.4700
0.5434
0.4700
0.5100
52,700
+0.04(+9.49%)
Apr 23, 2020
0.4000
0.5500
0.4020
0.4658
223,389
+0.07(+17.04%)
Apr 22, 2020
0.3780
0.4050
0.3700
0.3980
50,708
+0.02(+6.25%)
Apr 21, 2020
0.3800
0.4100
0.3512
0.3746
66,822
+0.00(+0.97%)
Apr 20, 2020
0.3991
0.4100
0.3500
0.3710
106,567
-0.03(-7.04%)
Apr 17, 2020
0.3802
0.4000
0.3800
0.3991
21,800
+0.02(+5.03%)
Apr 16, 2020
0.4100
0.4100
0.3800
0.3800
19,168
-0.02(-4.26%)
Apr 15, 2020
0.4100
0.4100
0.3500
0.3969
19,327
-0.01(-2.19%)
Apr 14, 2020
0.3800
0.4100
0.3800
0.4058
75,620
-0.00(-0.88%)
Apr 13, 2020
0.3900
0.4100
0.3790
0.4094
65,983
+0.02(+6.31%)
Apr 09, 2020
0.3800
0.3970
0.3151
0.3851
45,100
+0.02(+5.25%)
Apr 08, 2020
0.3600
0.3970
0.3425
0.3659
32,100
+0.02(+4.54%)
Apr 07, 2020
0.3400
0.3569
0.3321
0.3500
3,883
+0.01(+2.97%)
Apr 06, 2020
0.3368
0.3900
0.3150
0.3399
46,994
+0.02(+5.95%)
Apr 03, 2020
0.3400
0.3599
0.3201
0.3208
22,500
-0.00(-1.29%)
Apr 02, 2020
0.3202
0.3400
0.3202
0.3250
32,517
-0.00(-0.25%)
Apr 01, 2020
0.3621
0.3699
0.3206
0.3258
19,340
-0.02(-5.54%)
Mar 31, 2020
0.3545
0.3784
0.3350
0.3449
36,792
-0.04(-9.24%)
Mar 30, 2020
0.3900
0.4000
0.3800
0.3800
13,526
-0.01(-2.54%)
Mar 27, 2020
0.3600
0.4000
0.3500
0.3899
23,500
-0.01(-2.52%)
Mar 26, 2020
0.3600
0.4000
0.3400
0.4000
39,398
+0.06(+17.65%)
Mar 25, 2020
0.3512
0.3512
0.3200
0.3400
102,027
+0.01(+3.03%)
Mar 24, 2020
0.3500
0.3799
0.3300
0.3300
57,717
+0.01(+3.06%)
Mar 23, 2020
0.3750
0.4050
0.2900
0.3202
320,244
-0.01(-1.63%)
Mar 20, 2020
0.3000
0.3344
0.3000
0.3255
47,700
+0.02(+4.97%)
Mar 19, 2020
0.2602
0.3399
0.2602
0.3101
55,125
+0.04(+16.71%)
Mar 18, 2020
0.3500
0.4000
0.2602
0.2657
204,786
-0.08(-24.09%)
Mar 17, 2020
0.4000
0.4000
0.3500
0.3500
30,938
-0.02(-4.74%)
Mar 16, 2020
0.3500
0.3971
0.3500
0.3674
111,824
-0.00(-0.70%)
Mar 13, 2020
0.3778
0.3881
0.3500
0.3700
32,500
-0.01(-1.52%)
Mar 12, 2020
0.3500
0.3999
0.3500
0.3757
20,905
+0.03(+7.71%)
Mar 11, 2020
0.3800
0.3800
0.3350
0.3488
156,529
-0.05(-12.32%)
Mar 10, 2020
0.3800
0.3999
0.3797
0.3978
65,320
+0.02(+5.29%)
Mar 09, 2020
0.4200
0.4200
0.3000
0.3778
97,436
-0.05(-12.18%)
Mar 06, 2020
0.4500
0.4599
0.4218
0.4302
39,900
-0.03(-6.74%)
Mar 05, 2020
0.5000
0.5207
0.4500
0.4613
50,636
+0.00(+0.07%)
Mar 04, 2020
0.5355
0.5355
0.4607
0.4610
86,966
-0.05(-9.61%)
Mar 03, 2020
0.5180
0.5300
0.4810
0.5100
109,968
+0.02(+3.36%)
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
.