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, 2019
1.697
1.706
1.670
1.697
45,454
+0.02(+1.09%)
May 30, 2019
1.697
1.697
1.670
1.679
42,898
-0.01(-0.54%)
May 29, 2019
1.716
1.716
1.679
1.688
33,405
+0.01(+0.55%)
May 28, 2019
1.688
1.697
1.679
1.679
48,447
-0.01(-0.54%)
May 24, 2019
1.706
1.706
1.688
1.688
5,341
+0.00(+0.00%)
May 23, 2019
1.679
1.697
1.679
1.688
71,695
+0.01(+0.55%)
May 22, 2019
1.688
1.706
1.679
1.679
74,304
-0.03(-1.61%)
May 21, 2019
1.706
1.734
1.680
1.706
68,879
+0.02(+1.09%)
May 20, 2019
1.761
1.761
1.679
1.688
59,178
-0.01(-0.86%)
May 17, 2019
1.694
1.720
1.694
1.703
98,667
-0.01(-0.52%)
May 16, 2019
1.676
1.712
1.676
1.712
125,223
+0.02(+1.05%)
May 15, 2019
1.712
1.712
1.694
1.694
35,049
+0.00(+0.00%)
May 14, 2019
1.658
1.712
1.658
1.694
72,537
+0.04(+2.14%)
May 13, 2019
1.676
1.676
1.655
1.658
69,886
-0.01(-0.53%)
May 10, 2019
1.641
1.676
1.641
1.667
52,660
+0.01(+0.53%)
May 09, 2019
1.685
1.685
1.641
1.658
96,194
-0.02(-1.06%)
May 08, 2019
1.667
1.676
1.653
1.676
32,458
+0.03(+1.61%)
May 07, 2019
1.649
1.703
1.641
1.649
67,572
-0.01(-0.53%)
May 06, 2019
1.685
1.691
1.658
1.658
27,474
-0.03(-1.57%)
May 03, 2019
1.685
1.697
1.676
1.685
24,920
+0.01(+0.37%)
May 02, 2019
1.694
1.712
1.676
1.679
115,739
-0.01(-0.37%)
May 01, 2019
1.676
1.685
1.676
1.685
79,705
+0.01(+0.53%)
Apr 30, 2019
1.685
1.685
1.676
1.676
35,084
-0.00(-0.11%)
Apr 29, 2019
1.667
1.678
1.660
1.678
39,908
+0.01(+0.64%)
Apr 26, 2019
1.649
1.685
1.649
1.667
90,436
+0.02(+1.08%)
Apr 25, 2019
1.623
1.658
1.623
1.649
21,989
+0.02(+1.09%)
Apr 24, 2019
1.641
1.650
1.614
1.632
40,403
+0.00(+0.00%)
Apr 23, 2019
1.614
1.632
1.614
1.632
86,771
+0.02(+1.10%)
Apr 22, 2019
1.605
1.623
1.605
1.614
65,293
+0.01(+0.55%)
Apr 18, 2019
1.614
1.632
1.604
1.605
16,914
+0.00(+0.00%)
Apr 17, 2019
1.596
1.614
1.596
1.605
8,729
+0.01(+0.56%)
Apr 16, 2019
1.605
1.614
1.596
1.596
68,660
+0.00(+0.00%)
Apr 15, 2019
1.596
1.614
1.596
1.596
42,957
+0.00(+0.00%)
Apr 12, 2019
1.605
1.614
1.596
1.596
28,303
-0.01(-0.55%)
Apr 11, 2019
1.579
1.605
1.572
1.605
21,923
+0.03(+1.69%)
Apr 10, 2019
1.596
1.605
1.570
1.579
54,949
-0.03(-1.66%)
Apr 09, 2019
1.596
1.605
1.596
1.605
21,394
+0.00(+0.00%)
Apr 08, 2019
1.605
1.605
1.587
1.605
27,672
+0.01(+0.50%)
Apr 05, 2019
1.570
1.597
1.570
1.597
34,618
+0.03(+1.75%)
Apr 04, 2019
1.570
1.587
1.570
1.570
22,931
+0.00(+0.00%)
Apr 03, 2019
1.587
1.587
1.570
1.570
44,682
-0.01(-0.56%)
Apr 02, 2019
1.605
1.605
1.579
1.579
36,038
-0.02(-1.11%)
Apr 01, 2019
1.561
1.614
1.561
1.596
71,335
+0.03(+1.69%)
Mar 29, 2019
1.596
1.596
1.562
1.570
27,401
-0.01(-0.56%)
Mar 28, 2019
1.570
1.579
1.570
1.579
5,790
+0.00(+0.00%)
Mar 27, 2019
1.561
1.587
1.561
1.579
6,734
+0.01(+0.50%)
Mar 26, 2019
1.596
1.596
1.563
1.571
27,371
+0.01(+0.63%)
Mar 25, 2019
1.587
1.587
1.561
1.561
17,639
-0.02(-1.12%)
Mar 22, 2019
1.587
1.605
1.561
1.579
31,235
-0.02(-1.11%)
Mar 21, 2019
1.614
1.614
1.587
1.596
43,553
+0.00(+0.00%)
Mar 20, 2019
1.596
1.623
1.596
1.596
16,342
-0.01(-0.45%)
Mar 19, 2019
1.615
1.623
1.596
1.604
61,736
-0.03(-1.73%)
Mar 18, 2019
1.596
1.632
1.596
1.632
64,761
+0.04(+2.22%)
Mar 15, 2019
1.570
1.600
1.570
1.596
15,448
+0.02(+1.12%)
Mar 14, 2019
1.552
1.602
1.552
1.579
85,497
+0.00(+0.00%)
Mar 13, 2019
1.623
1.623
1.570
1.579
86,553
-0.04(-2.73%)
Mar 12, 2019
1.632
1.632
1.605
1.623
37,724
+0.00(+0.00%)
Mar 11, 2019
1.667
1.667
1.605
1.623
43,462
+0.01(+0.55%)
Mar 08, 2019
1.649
1.676
1.596
1.614
23,793
-0.03(-2.00%)
Mar 07, 2019
1.623
1.676
1.623
1.647
92,648
+0.02(+0.93%)
Mar 06, 2019
1.641
1.654
1.614
1.632
55,349
+0.00(+0.00%)
Mar 05, 2019
1.649
1.667
1.614
1.632
30,126
+0.00(+0.00%)
Mar 04, 2019
1.658
1.658
1.632
1.632
19,168
-0.03(-1.60%)
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
.