ECA MARCELLUS TRUST 1 INTEREST (NY: ECT)
3.480 USD  -0.050 (-1.42%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 26, 2015 3.470 3.540 3.450 3.480 48,396 -0.05(-1.42%)
May 22, 2015 3.530 3.530 3.530 0 -0.02(-0.56%)
May 21, 2015 3.470 3.600 3.470 3.550 42,104 +0.04(+1.14%)
May 20, 2015 3.520 3.540 3.470 3.510 33,004 +0.01(+0.29%)
May 19, 2015 3.380 3.520 3.281 3.500 93,381 +0.01(+0.29%)
May 18, 2015 3.500 3.540 3.360 3.490 106,308 -0.11(-3.06%)
May 15, 2015 3.540 3.600 3.450 3.600 85,129 +0.06(+1.60%)
May 14, 2015 3.600 3.600 3.530 3.543 54,190 -0.04(-1.03%)
May 13, 2015 3.600 3.600 3.540 3.580 36,806 +0.02(+0.56%)
May 12, 2015 3.500 3.600 3.500 3.560 37,412 +0.03(+0.90%)
May 11, 2015 3.730 3.730 3.510 3.528 85,231 -0.10(-2.81%)
May 08, 2015 3.780 3.780 3.550 3.630 94,357 -0.19(-4.97%)
May 07, 2015 3.950 3.650 3.820 244,819 -0.26(-6.37%)
May 06, 2015 4.130 4.150 4.060 4.080 60,468 -0.07(-1.69%)
May 05, 2015 4.180 4.180 4.120 4.150 23,673 -0.01(-0.24%)
May 04, 2015 4.090 4.160 4.080 4.160 58,995 +0.11(+2.72%)
May 01, 2015 4.090 4.110 4.020 4.050 42,920 -0.05(-1.22%)
Apr 30, 2015 4.060 4.100 4.050 4.100 95,011 +0.04(+0.99%)
Apr 29, 2015 4.070 4.079 4.014 4.060 60,707 -0.01(-0.34%)
Apr 28, 2015 4.030 4.090 3.990 4.074 63,563 +0.04(+1.09%)
Apr 27, 2015 4.060 4.060 3.950 4.030 70,027 -0.03(-0.74%)
Apr 24, 2015 4.010 4.110 3.990 4.060 36,877 +0.01(+0.25%)
Apr 23, 2015 3.920 4.070 3.860 4.050 56,098 +0.19(+4.92%)
Apr 22, 2015 3.970 4.040 3.860 3.860 72,348 -0.10(-2.53%)
Apr 21, 2015 4.020 4.110 3.950 3.960 50,709 -0.13(-3.18%)
Apr 20, 2015 4.050 4.110 3.960 4.090 73,819 +0.12(+3.02%)
Apr 17, 2015 4.100 4.131 3.840 3.970 119,863 -0.13(-3.17%)
Apr 16, 2015 4.070 4.198 4.070 4.100 86,675 +0.06(+1.49%)
Apr 15, 2015 3.930 4.040 3.880 4.040 101,161 +0.15(+3.86%)
Apr 14, 2015 3.880 3.930 3.850 3.890 83,526 +0.06(+1.65%)
Apr 13, 2015 3.820 3.850 3.800 3.827 52,341 +0.01(+0.18%)
Apr 10, 2015 3.760 3.840 3.760 3.820 28,920 +0.06(+1.60%)
Apr 09, 2015 3.840 3.850 3.750 3.760 41,093 -0.07(-1.83%)
Apr 08, 2015 3.830 3.840 3.820 3.830 16,859 +0.00(+0.01%)
Apr 07, 2015 3.830 3.830 3.760 3.830 59,398 +0.05(+1.45%)
Apr 06, 2015 3.750 3.820 3.690 3.775 80,173 +0.02(+0.40%)
Apr 02, 2015 3.760 3.760 3.760 0 -0.05(-1.31%)
Apr 01, 2015 3.810 3.879 3.750 3.810 51,977 +0.05(+1.33%)
Mar 31, 2015 3.840 3.860 3.760 3.760 43,165 -0.12(-3.09%)
Mar 30, 2015 3.820 3.880 3.750 3.880 77,294 +0.00(+0.00%)
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%)
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