ECA MARCELLUS TRUST 1 INTEREST (NY: ECT)
5.270 USD  +0.070 (+1.35%)
Streaming Delayed Price  /  Updated: 10:42 AM EDT, Oct 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 5.500 5.550 5.390 5.450 57,113 -0.05(-0.91%)
Sep 30, 2014 5.480 5.588 5.370 5.500 117,622 +0.02(+0.36%)
Sep 29, 2014 5.470 5.540 5.100 5.480 186,206 -0.06(-1.08%)
Sep 26, 2014 5.580 5.615 5.490 5.540 130,132 -0.09(-1.60%)
Sep 25, 2014 5.720 5.770 5.580 5.630 90,586 -0.05(-0.88%)
Sep 24, 2014 5.760 5.760 5.540 5.680 185,542 -0.08(-1.39%)
Sep 23, 2014 5.710 5.790 5.600 5.760 110,246 +0.00(+0.00%)
Sep 22, 2014 5.910 5.910 5.690 5.760 188,926 -0.15(-2.54%)
Sep 19, 2014 5.860 6.020 5.850 5.910 69,926 +0.04(+0.68%)
Sep 18, 2014 6.120 6.140 5.850 5.870 139,456 -0.26(-4.24%)
Sep 17, 2014 6.200 6.270 6.130 6.130 87,087 -0.05(-0.81%)
Sep 16, 2014 6.000 6.200 6.000 6.180 130,838 +0.05(+0.82%)
Sep 15, 2014 5.890 6.190 5.800 6.130 150,217 +0.24(+4.07%)
Sep 12, 2014 6.000 6.022 5.810 5.890 257,129 -0.13(-2.21%)
Sep 11, 2014 6.150 6.160 6.020 6.023 159,421 -0.14(-2.22%)
Sep 10, 2014 6.200 6.240 6.150 6.160 88,349 -0.02(-0.33%)
Sep 09, 2014 6.200 6.250 6.150 6.181 114,773 -0.05(-0.81%)
Sep 08, 2014 6.390 6.400 6.200 6.231 122,034 -0.17(-2.63%)
Sep 05, 2014 6.340 6.420 6.313 6.400 97,231 +0.06(+0.95%)
Sep 04, 2014 6.470 6.498 6.310 6.340 153,577 -0.18(-2.76%)
Sep 03, 2014 6.530 6.576 6.470 6.520 94,857 -0.04(-0.61%)
Sep 02, 2014 6.810 6.810 6.580 6.560 150,450 -0.19(-2.81%)
Aug 29, 2014 6.750 6.750 6.750 0 +0.13(+1.96%)
Aug 28, 2014 6.450 6.660 6.450 6.620 162,105 +0.21(+3.28%)
Aug 27, 2014 6.410 6.490 6.230 6.410 374,299 -0.01(-0.16%)
Aug 26, 2014 6.520 6.550 6.410 6.420 240,160 -0.11(-1.76%)
Aug 25, 2014 6.570 6.599 6.520 6.535 141,829 -0.04(-0.53%)
Aug 22, 2014 6.650 6.650 6.550 6.570 155,757 -0.04(-0.61%)
Aug 21, 2014 6.610 6.690 6.600 6.610 126,790 -0.03(-0.45%)
Aug 20, 2014 6.670 6.720 6.600 6.640 205,964 -0.08(-1.19%)
Aug 19, 2014 6.850 6.900 6.600 6.720 396,423 -0.41(-5.75%)
Aug 18, 2014 7.250 7.280 7.180 7.130 310,847 -0.12(-1.66%)
Aug 15, 2014 7.290 7.290 7.160 7.250 150,492 -0.04(-0.55%)
Aug 14, 2014 7.170 7.350 7.100 7.290 210,505 +0.10(+1.39%)
Aug 13, 2014 7.280 7.280 7.150 7.190 119,033 -0.12(-1.64%)
Aug 12, 2014 7.260 7.310 7.150 7.310 79,441 +0.05(+0.64%)
Aug 11, 2014 7.180 7.320 7.106 7.264 150,565 +0.11(+1.59%)
Aug 08, 2014 7.070 7.180 7.050 7.150 90,085 +0.03(+0.42%)
Aug 07, 2014 7.100 7.141 7.090 7.120 72,617 +0.00(+0.00%)
Aug 06, 2014 7.040 7.160 7.040 7.120 78,681 +0.02(+0.28%)
Aug 05, 2014 7.130 7.150 7.050 7.100 61,815 -0.02(-0.28%)
Aug 04, 2014 7.110 7.180 7.040 7.120 91,616 +0.08(+1.14%)
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