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 (%)
Sep 30, 2016
1.357
1.376
1.333
1.351
41,407
+0.00(+0.00%)
Sep 29, 2016
1.314
1.356
1.308
1.351
84,848
+0.05(+3.79%)
Sep 28, 2016
1.295
1.302
1.265
1.302
24,248
+0.01(+0.48%)
Sep 27, 2016
1.302
1.314
1.288
1.295
69,471
-0.02(-1.87%)
Sep 26, 2016
1.289
1.351
1.289
1.320
61,589
+0.02(+1.90%)
Sep 23, 2016
1.357
1.400
1.283
1.295
159,181
-0.06(-4.11%)
Sep 22, 2016
1.397
1.397
1.342
1.351
35,905
-0.04(-3.01%)
Sep 21, 2016
1.332
1.416
1.308
1.393
153,978
+0.07(+5.02%)
Sep 20, 2016
1.271
1.345
1.271
1.326
94,810
+0.05(+3.86%)
Sep 19, 2016
1.265
1.289
1.265
1.277
40,024
+0.00(+0.00%)
Sep 16, 2016
1.276
1.277
1.265
1.277
27,128
+0.00(+0.00%)
Sep 15, 2016
1.252
1.283
1.252
1.277
47,311
+0.01(+0.98%)
Sep 14, 2016
1.314
1.339
1.265
1.265
57,410
-0.05(-3.76%)
Sep 13, 2016
1.277
1.326
1.277
1.314
69,059
+0.02(+1.43%)
Sep 12, 2016
1.277
1.357
1.264
1.295
145,486
+0.01(+0.96%)
Sep 09, 2016
1.265
1.329
1.240
1.283
111,826
-0.02(-1.42%)
Sep 08, 2016
1.289
1.339
1.289
1.302
39,043
+0.01(+0.48%)
Sep 07, 2016
1.289
1.329
1.272
1.295
28,897
-0.01(-0.47%)
Sep 06, 2016
1.308
1.316
1.255
1.302
46,591
+0.00(+0.00%)
Sep 02, 2016
1.314
1.302
1.302
1.302
43,931
-0.01(-0.94%)
Sep 01, 2016
1.289
1.314
1.221
1.314
197,559
+0.02(+1.43%)
Aug 31, 2016
1.308
1.351
1.289
1.295
40,316
-0.02(-1.87%)
Aug 30, 2016
1.308
1.381
1.308
1.320
38,910
+0.01(+0.47%)
Aug 29, 2016
1.295
1.339
1.295
1.314
27,788
+0.00(+0.00%)
Aug 26, 2016
1.388
1.400
1.230
1.314
158,513
-0.06(-4.05%)
Aug 25, 2016
1.357
1.382
1.348
1.369
18,133
+0.02(+1.84%)
Aug 24, 2016
1.351
1.382
1.325
1.345
68,639
-0.01(-0.91%)
Aug 23, 2016
1.314
1.369
1.277
1.357
60,751
+0.03(+2.33%)
Aug 22, 2016
1.376
1.394
1.326
1.326
68,646
-0.06(-4.44%)
Aug 19, 2016
1.450
1.461
1.326
1.388
56,066
-0.04(-3.02%)
Aug 18, 2016
1.357
1.456
1.357
1.431
30,892
+0.07(+5.45%)
Aug 17, 2016
1.394
1.425
1.332
1.357
106,854
-0.04(-2.86%)
Aug 16, 2016
1.353
1.432
1.316
1.397
103,231
+0.01(+1.00%)
Aug 15, 2016
1.372
1.462
1.341
1.383
231,207
+0.01(+0.89%)
Aug 12, 2016
1.371
1.408
1.341
1.371
172,947
+0.03(+2.27%)
Aug 11, 2016
1.328
1.347
1.286
1.341
91,687
+0.03(+2.04%)
Aug 10, 2016
1.383
1.395
1.314
1.314
110,622
-0.06(-4.60%)
Aug 09, 2016
1.274
1.377
1.274
1.377
270,661
+0.09(+6.60%)
Aug 08, 2016
1.280
1.310
1.261
1.292
153,679
+0.01(+0.47%)
Aug 05, 2016
1.255
1.292
1.242
1.286
90,376
+0.01(+0.48%)
Aug 04, 2016
1.249
1.288
1.213
1.280
109,495
+0.01(+0.96%)
Aug 03, 2016
1.236
1.280
1.219
1.267
88,602
+0.04(+2.97%)
Aug 02, 2016
1.213
1.255
1.213
1.231
74,454
+0.01(+1.00%)
Aug 01, 2016
1.280
1.286
1.200
1.219
205,816
-0.08(-6.10%)
Jul 29, 2016
1.280
1.310
1.280
1.298
44,835
+0.01(+0.95%)
Jul 28, 2016
1.249
1.311
1.249
1.286
35,764
+0.01(+0.96%)
Jul 27, 2016
1.267
1.310
1.260
1.274
40,218
+0.00(+0.00%)
Jul 26, 2016
1.280
1.283
1.249
1.274
102,942
-0.01(-0.95%)
Jul 25, 2016
1.371
1.371
1.249
1.286
141,110
-0.06(-4.52%)
Jul 22, 2016
1.359
1.410
1.341
1.347
120,943
+0.01(+0.45%)
Jul 21, 2016
1.353
1.377
1.341
1.341
80,882
-0.01(-0.45%)
Jul 20, 2016
1.389
1.389
1.298
1.347
88,776
-0.04(-3.07%)
Jul 19, 2016
1.310
1.401
1.292
1.389
95,708
+0.07(+5.56%)
Jul 18, 2016
1.292
1.347
1.292
1.316
119,409
+0.02(+1.41%)
Jul 15, 2016
1.322
1.347
1.286
1.298
153,306
-0.02(-1.71%)
Jul 14, 2016
1.280
1.341
1.272
1.320
147,577
+0.04(+3.19%)
Jul 13, 2016
1.286
1.316
1.243
1.280
145,545
-0.01(-0.94%)
Jul 12, 2016
1.219
1.296
1.206
1.292
307,137
+0.09(+7.07%)
Jul 11, 2016
1.219
1.219
1.178
1.206
165,040
+0.01(+0.51%)
Jul 08, 2016
1.164
1.219
1.164
1.200
49,294
+0.04(+3.14%)
Jul 07, 2016
1.206
1.219
1.127
1.164
81,031
-0.04(-3.05%)
Jul 06, 2016
1.182
1.219
1.170
1.200
71,851
+0.03(+2.60%)
Jul 05, 2016
1.213
1.213
1.167
1.170
51,664
-0.05(-4.48%)
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
.