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 30, 2014
3.244
3.244
3.098
3.139
703,255
-0.08(-2.41%)
May 29, 2014
3.221
3.239
3.216
3.216
216,012
+0.00(+0.00%)
May 28, 2014
3.230
3.239
3.216
3.216
349,020
-0.03(-0.98%)
May 27, 2014
3.239
3.285
3.216
3.248
292,248
+0.00(+0.14%)
May 23, 2014
3.221
3.244
3.244
3.244
324,644
+0.00(+0.00%)
May 22, 2014
3.230
3.257
3.216
3.243
147,806
-0.00(-0.09%)
May 21, 2014
3.248
3.316
3.216
3.246
415,738
-0.02(-0.75%)
May 20, 2014
3.344
3.353
3.257
3.271
406,338
-0.05(-1.51%)
May 19, 2014
3.294
3.330
3.275
3.321
442,189
+0.00(+0.14%)
May 16, 2014
3.348
3.371
3.271
3.317
499,571
-0.06(-1.76%)
May 15, 2014
3.412
3.421
3.242
3.376
1,919,011
-0.01(-0.22%)
May 14, 2014
3.383
3.440
3.296
3.383
4,622,158
-0.39(-10.30%)
May 13, 2014
3.846
3.846
3.737
3.772
397,037
-0.03(-0.69%)
May 12, 2014
3.894
3.894
3.785
3.798
327,340
-0.01(-0.23%)
May 09, 2014
3.798
3.855
3.776
3.807
172,265
+0.02(+0.65%)
May 08, 2014
3.920
3.920
3.776
3.782
250,738
-0.11(-2.87%)
May 07, 2014
3.837
3.916
3.820
3.894
132,506
+0.08(+2.18%)
May 06, 2014
3.811
3.833
3.798
3.811
158,213
+0.01(+0.34%)
May 05, 2014
3.820
3.820
3.772
3.798
163,525
+0.01(+0.35%)
May 02, 2014
3.754
3.807
3.754
3.785
60,602
+0.01(+0.35%)
May 01, 2014
3.789
3.811
3.754
3.772
104,315
-0.02(-0.46%)
Apr 30, 2014
3.793
3.807
3.772
3.789
182,433
-0.01(-0.23%)
Apr 29, 2014
3.772
3.819
3.769
3.798
162,886
+0.03(+0.93%)
Apr 28, 2014
3.737
3.776
3.737
3.763
131,282
+0.04(+1.17%)
Apr 25, 2014
3.759
3.776
3.715
3.719
173,119
-0.06(-1.50%)
Apr 24, 2014
3.785
3.798
3.763
3.776
70,098
-0.01(-0.23%)
Apr 23, 2014
3.798
3.881
3.776
3.785
193,427
-0.01(-0.34%)
Apr 22, 2014
3.863
3.863
3.798
3.798
150,298
-0.06(-1.58%)
Apr 21, 2014
3.807
3.894
3.807
3.859
204,546
+0.05(+1.38%)
Apr 17, 2014
3.815
3.807
3.807
3.807
92,089
+0.00(+0.11%)
Apr 16, 2014
3.802
3.815
3.763
3.802
93,232
+0.04(+1.04%)
Apr 15, 2014
3.881
3.881
3.754
3.763
147,838
-0.08(-2.16%)
Apr 14, 2014
3.778
3.872
3.778
3.846
463,245
+0.08(+2.09%)
Apr 11, 2014
3.776
3.780
3.763
3.767
158,036
-0.02(-0.46%)
Apr 10, 2014
3.767
3.807
3.767
3.785
110,022
-0.02(-0.46%)
Apr 09, 2014
3.776
3.807
3.776
3.802
160,373
+0.00(+0.11%)
Apr 08, 2014
3.815
3.815
3.776
3.798
179,419
-0.03(-0.68%)
Apr 07, 2014
3.841
3.872
3.802
3.824
298,017
-0.05(-1.24%)
Apr 04, 2014
3.898
3.916
3.850
3.872
110,702
-0.05(-1.33%)
Apr 03, 2014
3.929
3.929
3.894
3.924
138,982
+0.01(+0.33%)
Apr 02, 2014
3.859
3.924
3.824
3.911
135,706
+0.09(+2.40%)
Apr 01, 2014
3.916
3.929
3.793
3.820
126,467
-0.07(-1.69%)
Mar 31, 2014
3.924
3.933
3.868
3.885
175,925
-0.01(-0.22%)
Mar 28, 2014
3.780
3.898
3.780
3.894
166,590
+0.10(+2.53%)
Mar 27, 2014
3.776
3.815
3.776
3.798
122,465
+0.03(+0.69%)
Mar 26, 2014
3.767
3.785
3.767
3.772
131,924
+0.01(+0.23%)
Mar 25, 2014
3.767
3.798
3.759
3.763
111,227
-0.01(-0.35%)
Mar 24, 2014
3.798
3.798
3.759
3.776
79,446
-0.02(-0.46%)
Mar 21, 2014
3.776
3.807
3.754
3.793
140,718
+0.01(+0.35%)
Mar 20, 2014
3.789
3.798
3.754
3.780
107,419
-0.01(-0.23%)
Mar 19, 2014
3.837
3.837
3.789
3.789
114,111
-0.02(-0.46%)
Mar 18, 2014
3.820
3.841
3.798
3.807
109,259
-0.02(-0.46%)
Mar 17, 2014
3.841
3.846
3.824
3.824
244,773
-0.02(-0.45%)
Mar 14, 2014
3.863
3.881
3.837
3.841
247,228
+0.00(+0.00%)
Mar 13, 2014
3.828
3.863
3.820
3.841
175,916
+0.02(+0.57%)
Mar 12, 2014
3.841
3.872
3.811
3.820
95,054
-0.02(-0.57%)
Mar 11, 2014
3.885
3.885
3.811
3.841
197,273
-0.06(-1.57%)
Mar 10, 2014
3.907
3.924
3.850
3.903
225,521
+0.01(+0.22%)
Mar 07, 2014
3.868
3.929
3.850
3.894
157,707
-0.00(-0.11%)
Mar 06, 2014
3.863
3.929
3.859
3.898
259,697
+0.01(+0.22%)
Mar 05, 2014
3.889
3.907
3.863
3.889
109,410
+0.00(+0.11%)
Mar 04, 2014
3.907
3.920
3.850
3.885
134,785
-0.01(-0.22%)
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
.