ECA MARCELLUS TRUST 1 INTEREST (NY: ECT)
3.530 USD  +0.070 (+2.02%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 3.550 3.550 3.370 3.530 123,807 +0.07(+2.02%)
Dec 18, 2014 3.610 3.690 3.310 3.460 186,731 -0.10(-2.81%)
Dec 17, 2014 3.300 3.600 3.300 3.560 219,048 +0.26(+7.88%)
Dec 16, 2014 3.350 3.300 142,406 +0.11(+3.45%)
Dec 15, 2014 3.200 3.290 3.150 3.190 114,810 -0.01(-0.31%)
Dec 12, 2014 3.170 3.300 3.100 3.200 145,563 +0.00(+0.00%)
Dec 11, 2014 3.430 3.469 3.145 3.200 168,799 -0.16(-4.76%)
Dec 10, 2014 3.110 3.380 3.040 3.360 144,102 +0.23(+7.35%)
Dec 09, 2014 2.980 3.220 2.980 3.130 273,959 +0.05(+1.62%)
Dec 08, 2014 3.340 3.400 3.070 3.080 270,909 -0.43(-12.25%)
Dec 05, 2014 3.560 3.730 3.480 3.510 217,603 -0.07(-1.96%)
Dec 04, 2014 3.870 3.870 3.580 3.580 189,656 -0.33(-8.44%)
Dec 03, 2014 3.590 3.950 3.590 3.910 266,686 +0.15(+3.99%)
Dec 02, 2014 3.900 3.950 3.730 3.760 237,984 -0.21(-5.29%)
Dec 01, 2014 4.130 4.190 3.910 3.970 222,669 -0.09(-2.22%)
Nov 28, 2014 4.210 4.260 4.050 4.060 201,167 -0.22(-5.14%)
Nov 26, 2014 4.280 4.280 4.280 0 -0.05(-1.15%)
Nov 25, 2014 4.500 4.600 4.266 4.330 252,514 -0.18(-3.99%)
Nov 24, 2014 4.720 4.740 4.510 4.510 161,915 -0.20(-4.25%)
Nov 21, 2014 4.680 4.770 4.600 4.710 117,052 +0.03(+0.64%)
Nov 20, 2014 4.710 4.764 4.620 4.680 144,227 -0.10(-2.09%)
Nov 19, 2014 4.810 4.850 4.720 4.780 128,534 -0.17(-3.43%)
Nov 18, 2014 4.950 4.980 4.890 4.950 161,624 +0.06(+1.23%)
Nov 17, 2014 4.900 4.925 4.820 4.890 209,412 -0.01(-0.20%)
Nov 14, 2014 4.850 5.010 4.800 4.900 156,141 +0.00(+0.00%)
Nov 13, 2014 5.010 5.080 4.880 4.900 180,952 -0.16(-3.16%)
Nov 12, 2014 5.030 5.100 4.980 5.060 115,608 +0.01(+0.20%)
Nov 11, 2014 5.030 5.120 4.950 5.050 138,018 +0.02(+0.40%)
Nov 10, 2014 5.070 5.140 5.000 5.030 96,731 -0.06(-1.18%)
Nov 07, 2014 5.240 5.240 4.952 5.090 329,678 -0.20(-3.78%)
Nov 06, 2014 5.200 5.300 5.000 5.290 153,940 +0.09(+1.73%)
Nov 05, 2014 5.000 5.260 4.930 5.200 234,045 +0.22(+4.42%)
Nov 04, 2014 5.150 5.170 4.920 4.980 237,717 -0.19(-3.68%)
Nov 03, 2014 5.180 5.200 5.100 5.170 82,328 -0.01(-0.19%)
Oct 31, 2014 5.200 5.220 5.100 5.180 77,032 +0.05(+0.97%)
Oct 30, 2014 5.150 5.220 5.050 5.130 102,259 -0.02(-0.39%)
Oct 29, 2014 5.180 5.201 5.100 5.150 66,610 -0.03(-0.58%)
Oct 28, 2014 5.090 5.200 5.040 5.180 103,805 +0.08(+1.57%)
Oct 27, 2014 5.240 5.240 5.020 5.100 141,391 -0.14(-2.67%)
Oct 24, 2014 5.230 5.260 5.100 5.240 103,320 +0.01(+0.19%)
Oct 23, 2014 5.330 5.330 5.277 5.230 74,520 +0.03(+0.58%)
Oct 22, 2014 5.370 5.200 5.200 95,265 -0.01(-0.19%)
Oct 21, 2014 5.380 5.380 5.210 5.210 147,362 -0.06(-1.14%)
Oct 20, 2014 5.260 5.360 5.257 5.270 133,262 +0.09(+1.74%)
Oct 17, 2014 5.300 5.380 5.160 5.180 146,179 -0.07(-1.34%)
Oct 16, 2014 5.120 5.180 5.050 5.250 155,229 +0.12(+2.34%)
Oct 15, 2014 5.000 5.150 5.000 5.130 108,628 +0.03(+0.59%)
Oct 14, 2014 5.100 5.210 5.070 5.100 92,343 -0.05(-0.97%)
Oct 13, 2014 5.080 5.210 5.040 5.150 148,803 +0.14(+2.79%)
Oct 10, 2014 5.030 5.079 5.000 5.010 110,672 -0.06(-1.18%)
Oct 09, 2014 5.170 5.202 5.030 5.070 68,661 -0.15(-2.87%)
Oct 08, 2014 5.250 5.250 5.020 5.220 198,759 -0.06(-1.14%)
Oct 07, 2014 5.230 5.460 5.220 5.280 118,246 +0.02(+0.38%)
Oct 06, 2014 5.300 5.345 5.230 5.260 141,826 -0.07(-1.31%)
Oct 03, 2014 5.410 5.410 5.300 5.330 82,736 -0.09(-1.66%)
Oct 02, 2014 5.480 5.480 5.330 5.420 92,269 -0.03(-0.55%)
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