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, 2016
1.005
1.085
1.005
1.050
50,021
+0.04(+4.42%)
May 27, 2016
0.9993
1.005
1.005
1.005
47,920
+0.01(+1.23%)
May 26, 2016
1.072
1.097
0.9689
0.9932
140,625
-0.07(-6.86%)
May 25, 2016
1.079
1.097
1.066
1.066
47,822
+0.01(+0.57%)
May 24, 2016
1.060
1.079
1.054
1.060
52,478
-0.02(-1.69%)
May 23, 2016
1.066
1.079
1.024
1.079
120,530
+0.01(+1.14%)
May 20, 2016
1.048
1.097
1.048
1.066
22,501
-0.01(-0.57%)
May 19, 2016
1.066
1.091
1.036
1.072
68,464
-0.02(-1.68%)
May 18, 2016
1.127
1.149
1.091
1.091
65,556
-0.04(-3.45%)
May 17, 2016
1.046
1.130
1.028
1.130
106,910
+0.10(+9.88%)
May 16, 2016
0.9980
1.130
0.9980
1.028
203,867
+0.02(+2.40%)
May 13, 2016
0.9980
1.004
0.9620
1.004
55,762
+0.02(+2.45%)
May 12, 2016
0.9800
0.9980
0.9319
0.9800
68,935
+0.02(+2.52%)
May 11, 2016
0.9740
0.9740
0.9079
0.9560
60,136
+0.01(+0.63%)
May 10, 2016
0.8778
0.9620
0.8778
0.9499
64,568
+0.06(+6.76%)
May 09, 2016
0.9199
0.9199
0.8538
0.8898
113,789
-0.05(-5.13%)
May 06, 2016
0.8838
0.9560
0.8718
0.9379
87,927
-0.04(-3.70%)
May 05, 2016
1.070
1.118
0.8237
0.9740
277,842
-0.14(-12.90%)
May 04, 2016
1.028
1.118
0.9499
1.118
495,187
+0.01(+0.54%)
May 03, 2016
1.130
1.142
1.091
1.112
75,010
-0.03(-2.63%)
May 02, 2016
1.154
1.160
1.083
1.142
73,242
-0.01(-0.52%)
Apr 29, 2016
1.112
1.158
1.106
1.148
125,626
-0.02(-2.05%)
Apr 28, 2016
1.094
1.190
1.070
1.172
146,206
+0.10(+9.55%)
Apr 27, 2016
0.9740
1.130
0.9740
1.070
163,580
+0.07(+7.36%)
Apr 26, 2016
0.9920
1.052
0.9869
0.9968
108,927
-0.02(-1.89%)
Apr 25, 2016
1.034
1.034
0.9680
1.016
79,333
-0.00(-0.01%)
Apr 22, 2016
0.9319
1.034
0.9319
1.016
91,259
+0.01(+0.60%)
Apr 21, 2016
1.004
1.016
0.9920
1.010
24,394
+0.03(+3.07%)
Apr 20, 2016
0.9620
1.016
0.9019
0.9800
129,718
+0.03(+2.83%)
Apr 19, 2016
0.9620
1.000
0.8898
0.9531
200,516
-0.02(-2.34%)
Apr 18, 2016
0.9439
0.9800
0.9439
0.9759
60,005
+0.03(+3.39%)
Apr 15, 2016
0.9680
0.9739
0.9439
0.9439
73,387
-0.01(-1.26%)
Apr 14, 2016
0.9620
0.9722
0.9394
0.9560
72,224
-0.01(-1.25%)
Apr 13, 2016
0.9740
0.9800
0.9019
0.9681
92,183
-0.01(-0.61%)
Apr 12, 2016
0.9145
0.9980
0.9019
0.9740
101,310
+0.04(+3.85%)
Apr 11, 2016
0.9379
0.9379
0.9259
0.9379
60,964
+0.02(+2.63%)
Apr 08, 2016
0.8538
0.9209
0.8477
0.9139
116,580
+0.05(+5.56%)
Apr 07, 2016
0.8297
0.8777
0.8237
0.8658
67,085
+0.03(+3.60%)
Apr 06, 2016
0.8177
0.8477
0.8117
0.8357
35,403
+0.02(+2.21%)
Apr 05, 2016
0.8117
0.8177
0.7996
0.8177
40,348
-0.02(-2.86%)
Apr 04, 2016
0.8478
0.8612
0.8417
0.8417
75,875
-0.01(-0.71%)
Apr 01, 2016
0.8778
0.8778
0.8417
0.8477
30,663
-0.02(-2.76%)
Mar 31, 2016
0.8838
0.8838
0.8658
0.8718
40,396
+0.01(+0.69%)
Mar 30, 2016
0.8477
0.9019
0.8477
0.8658
61,187
+0.02(+2.13%)
Mar 29, 2016
0.8417
0.8538
0.8297
0.8477
64,602
+0.01(+0.71%)
Mar 28, 2016
0.8237
0.8417
0.7996
0.8417
77,056
+0.02(+2.19%)
Mar 24, 2016
0.7996
0.8237
0.8237
0.8237
77,174
+0.05(+7.03%)
Mar 23, 2016
0.7936
0.8895
0.7696
0.7696
189,600
-0.02(-3.03%)
Mar 22, 2016
0.8057
0.8057
0.7582
0.7936
86,688
-0.01(-1.49%)
Mar 21, 2016
0.9019
0.9019
0.7576
0.8057
273,754
-0.09(-10.07%)
Mar 18, 2016
0.7816
0.8958
0.7696
0.8958
177,869
+0.11(+14.62%)
Mar 17, 2016
0.7215
0.8297
0.7215
0.7816
59,045
+0.04(+5.69%)
Mar 16, 2016
0.7335
0.7395
0.7096
0.7395
69,399
+0.02(+3.36%)
Mar 15, 2016
0.7696
0.7696
0.6914
0.7155
78,879
-0.04(-4.72%)
Mar 14, 2016
0.7816
0.7816
0.7395
0.7509
67,873
-0.01(-1.65%)
Mar 11, 2016
0.7455
0.7756
0.7455
0.7636
63,695
+0.02(+2.17%)
Mar 10, 2016
0.7335
0.7696
0.7335
0.7473
60,405
+0.00(+0.24%)
Mar 09, 2016
0.7034
0.7936
0.6914
0.7455
89,512
-0.01(-1.59%)
Mar 08, 2016
0.8177
0.8177
0.7395
0.7576
115,735
-0.04(-5.26%)
Mar 07, 2016
0.7395
0.8057
0.7395
0.7996
211,643
+0.08(+11.76%)
Mar 04, 2016
0.7155
0.7215
0.6975
0.7155
169,466
+0.01(+1.71%)
Mar 03, 2016
0.6854
0.7034
0.6673
0.7034
173,634
+0.01(+1.74%)
Mar 02, 2016
0.6313
0.6914
0.6313
0.6914
120,743
+0.06(+9.52%)
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
.