ECA MARCELLUS TRUST 1 INTEREST (NY: ECT)
3.880 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 27, 2015 4.000 4.000 3.800 3.880 47,575 -0.07(-1.77%)
Mar 26, 2015 3.800 3.960 3.780 3.950 107,268 +0.17(+4.50%)
Mar 25, 2015 3.800 3.850 3.760 3.780 52,824 +0.05(+1.34%)
Mar 24, 2015 3.670 3.760 3.620 3.730 52,162 +0.06(+1.63%)
Mar 23, 2015 3.530 3.700 3.520 3.670 90,409 +0.14(+3.97%)
Mar 20, 2015 3.460 3.580 3.460 3.530 45,112 +0.01(+0.28%)
Mar 19, 2015 3.480 3.572 3.480 3.520 40,535 -0.07(-1.95%)
Mar 18, 2015 3.400 3.620 3.400 3.590 63,814 +0.17(+4.97%)
Mar 17, 2015 3.530 3.550 3.410 3.420 139,309 -0.11(-3.12%)
Mar 16, 2015 3.700 3.760 3.525 3.530 146,374 -0.22(-5.87%)
Mar 13, 2015 3.800 3.803 3.720 3.750 50,830 -0.11(-2.83%)
Mar 12, 2015 3.740 3.859 3.740 3.859 48,728 +0.08(+2.10%)
Mar 11, 2015 3.750 3.810 3.750 3.780 78,338 -0.02(-0.53%)
Mar 10, 2015 3.910 3.950 3.780 3.800 192,165 -0.17(-4.28%)
Mar 09, 2015 4.050 4.100 3.970 3.970 105,462 -0.07(-1.73%)
Mar 06, 2015 4.160 4.170 4.010 4.040 91,962 -0.13(-3.08%)
Mar 05, 2015 4.170 4.200 4.150 4.168 63,535 -0.01(-0.30%)
Mar 04, 2015 4.210 4.120 4.181 67,974 -0.04(-0.92%)
Mar 03, 2015 4.170 4.310 4.170 4.220 82,852 -0.01(-0.24%)
Mar 02, 2015 4.370 4.370 4.200 4.230 127,257 -0.06(-1.40%)
Feb 27, 2015 4.400 4.400 4.190 4.290 81,544 +0.07(+1.66%)
Feb 26, 2015 4.170 4.220 64,382 -0.08(-1.86%)
Feb 25, 2015 4.330 4.330 4.200 4.300 48,749 +0.01(+0.23%)
Feb 24, 2015 4.150 4.300 4.130 4.290 106,182 +0.17(+4.13%)
Feb 23, 2015 4.200 4.240 4.090 4.120 193,140 -0.18(-4.19%)
Feb 20, 2015 4.340 4.400 4.270 4.300 141,089 -0.07(-1.60%)
Feb 19, 2015 4.350 4.430 4.220 4.370 159,997 -0.13(-2.89%)
Feb 18, 2015 4.490 4.590 4.380 4.500 272,275 -0.22(-4.66%)
Feb 17, 2015 4.740 4.750 4.580 4.720 604,346 +0.24(+5.36%)
Feb 13, 2015 4.480 4.480 4.480 0 +0.26(+6.16%)
Feb 12, 2015 4.120 4.250 4.011 4.220 481,013 +0.24(+6.03%)
Feb 11, 2015 3.780 4.030 3.730 3.980 304,343 +0.24(+6.42%)
Feb 10, 2015 3.970 3.970 3.660 3.740 72,240 -0.14(-3.61%)
Feb 09, 2015 3.800 3.950 3.780 3.880 109,534 +0.11(+2.92%)
Feb 06, 2015 3.630 3.820 3.561 3.770 160,666 +0.19(+5.31%)
Feb 05, 2015 3.470 3.620 3.470 3.580 55,343 +0.10(+2.87%)
Feb 04, 2015 3.470 3.560 3.430 3.480 66,228 -0.06(-1.69%)
Feb 03, 2015 3.450 3.740 3.450 3.540 231,194 +0.14(+4.12%)
Feb 02, 2015 3.320 3.420 3.290 3.400 88,621 +0.13(+3.98%)
Jan 30, 2015 3.220 3.290 3.220 3.270 29,943 +0.05(+1.55%)
Jan 29, 2015 3.240 3.252 3.191 3.220 40,539 -0.04(-1.23%)
Jan 28, 2015 3.330 3.330 3.260 3.260 57,927 -0.06(-1.67%)
Jan 27, 2015 3.220 3.330 3.220 3.315 74,761 +0.11(+3.28%)
Jan 26, 2015 3.190 3.240 3.190 3.210 67,974 +0.05(+1.58%)
Jan 23, 2015 3.080 3.230 3.070 3.160 63,386 +0.04(+1.28%)
Jan 22, 2015 3.120 3.150 3.090 3.120 175,152 -0.04(-1.27%)
Jan 21, 2015 3.120 3.180 3.080 3.160 82,941 +0.04(+1.28%)
Jan 20, 2015 3.230 3.230 3.060 3.120 114,072 -0.10(-3.11%)
Jan 16, 2015 3.090 3.300 3.090 3.220 76,625 +0.13(+4.21%)
Jan 15, 2015 3.090 3.090 78,794 -0.20(-6.08%)
Jan 14, 2015 3.160 3.290 3.090 3.290 114,461 +0.10(+3.13%)
Jan 13, 2015 3.190 88,615 -0.01(-0.31%)
Jan 12, 2015 3.280 3.280 3.150 3.200 69,347 -0.08(-2.44%)
Jan 09, 2015 3.280 3.300 3.230 3.280 63,670 -0.01(-0.30%)
Jan 08, 2015 3.160 3.290 3.140 3.290 83,491 +0.12(+3.79%)
Jan 07, 2015 3.180 3.240 3.080 3.170 78,848 -0.04(-1.25%)
Jan 06, 2015 3.320 3.340 3.170 3.210 100,764 -0.09(-2.73%)
Jan 05, 2015 3.300 3.350 3.200 3.300 67,317 -0.03(-0.90%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here