ECA MARCELLUS TRUST 1 INTEREST (NY: ECT)
2.130 USD  +0.090 (+4.41%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 2.130 2.320 2.040 2.130 165,267 +0.09(+4.41%)
Aug 27, 2015 1.970 2.150 1.970 2.040 48,187 +0.14(+7.37%)
Aug 26, 2015 1.750 1.990 1.750 1.900 78,497 +0.16(+9.20%)
Aug 25, 2015 1.830 1.950 1.740 1.740 73,609 -0.06(-3.55%)
Aug 24, 2015 1.630 1.890 1.630 1.804 97,187 +0.00(+0.22%)
Aug 21, 2015 1.680 1.900 1.680 1.800 122,537 -0.03(-1.64%)
Aug 20, 2015 2.050 2.050 1.810 1.830 224,409 -0.17(-8.50%)
Aug 19, 2015 2.060 2.104 1.940 2.000 125,590 -0.07(-3.38%)
Aug 18, 2015 2.185 2.250 2.030 2.070 108,934 -0.23(-10.00%)
Aug 17, 2015 2.370 2.370 2.290 2.300 55,937 -0.02(-0.86%)
Aug 14, 2015 2.390 2.443 2.300 2.320 38,422 -0.03(-1.28%)
Aug 13, 2015 2.280 2.430 2.280 2.350 26,636 -0.04(-1.67%)
Aug 12, 2015 2.350 2.440 2.350 2.390 44,747 +0.02(+0.84%)
Aug 11, 2015 2.390 2.390 2.350 2.370 43,638 -0.02(-0.84%)
Aug 10, 2015 2.310 2.410 2.310 2.390 40,112 +0.08(+3.46%)
Aug 07, 2015 2.210 2.340 2.210 2.310 32,807 +0.08(+3.59%)
Aug 06, 2015 2.260 2.290 2.210 2.230 41,167 -0.03(-1.33%)
Aug 05, 2015 2.450 2.450 2.260 2.260 49,462 -0.14(-5.84%)
Aug 04, 2015 2.250 2.480 2.250 2.400 49,398 +0.12(+5.27%)
Aug 03, 2015 2.300 2.300 2.220 2.280 31,815 +0.00(+0.00%)
Jul 31, 2015 2.270 2.325 2.200 2.280 45,194 -0.06(-2.56%)
Jul 30, 2015 2.490 2.500 2.340 2.340 21,619 -0.12(-4.88%)
Jul 29, 2015 2.410 2.550 2.360 2.460 78,705 +0.05(+2.07%)
Jul 28, 2015 2.260 2.500 2.220 2.410 92,480 +0.21(+9.55%)
Jul 27, 2015 2.260 2.330 2.160 2.200 58,740 +0.00(+0.00%)
Jul 24, 2015 2.350 2.390 2.130 2.200 120,643 -0.19(-7.95%)
Jul 23, 2015 2.530 2.555 2.380 2.390 92,203 -0.17(-6.64%)
Jul 22, 2015 2.570 2.620 2.550 2.560 29,459 -0.06(-2.29%)
Jul 21, 2015 2.560 2.680 2.560 2.620 32,245 +0.02(+0.77%)
Jul 20, 2015 2.710 2.720 2.600 2.600 65,569 -0.11(-4.06%)
Jul 17, 2015 2.710 2.790 2.710 2.710 52,416 +0.00(+0.00%)
Jul 16, 2015 2.790 2.790 2.710 2.710 28,788 -0.01(-0.37%)
Jul 15, 2015 2.790 2.802 2.720 2.720 14,767 -0.08(-2.72%)
Jul 14, 2015 2.740 2.850 2.730 2.796 32,673 +0.07(+2.42%)
Jul 13, 2015 2.730 2.830 2.705 2.730 22,456 -0.02(-0.73%)
Jul 10, 2015 2.770 2.820 2.720 2.750 40,441 +0.00(+0.01%)
Jul 09, 2015 2.770 2.810 2.750 2.750 28,607 +0.02(+0.73%)
Jul 08, 2015 2.860 2.933 2.720 2.730 76,592 -0.11(-3.87%)
Jul 07, 2015 2.820 2.870 2.750 2.840 80,145 +0.01(+0.30%)
Jul 06, 2015 2.810 2.920 2.810 2.832 44,840 -0.09(-3.03%)
Jul 02, 2015 2.920 2.920 2.920 0 +0.09(+3.18%)
Jul 01, 2015 2.900 2.909 2.790 2.830 92,041 -0.05(-1.74%)
Jun 30, 2015 2.900 3.010 2.860 2.880 72,106 -0.07(-2.37%)
Jun 29, 2015 3.010 3.072 2.910 2.950 96,668 -0.14(-4.53%)
Jun 26, 2015 3.140 3.160 3.062 3.090 57,101 -0.04(-1.28%)
Jun 25, 2015 3.150 3.150 3.118 3.130 20,362 +0.01(+0.32%)
Jun 24, 2015 3.150 3.190 3.120 3.120 39,505 -0.05(-1.58%)
Jun 23, 2015 3.180 3.190 3.155 3.170 37,436 -0.02(-0.63%)
Jun 22, 2015 3.160 3.193 3.140 3.190 19,468 +0.03(+0.95%)
Jun 19, 2015 3.160 3.190 3.150 3.160 38,354 -0.05(-1.55%)
Jun 18, 2015 3.203 3.210 3.150 3.210 18,704 +0.02(+0.62%)
Jun 17, 2015 3.180 3.220 3.180 3.190 16,663 +0.03(+0.95%)
Jun 16, 2015 3.140 3.180 3.140 3.160 32,139 +0.01(+0.32%)
Jun 15, 2015 3.170 3.220 3.140 3.150 53,546 -0.05(-1.56%)
Jun 12, 2015 3.140 3.230 3.140 3.200 24,366 +0.04(+1.27%)
Jun 11, 2015 3.150 3.180 3.140 3.160 47,556 -0.02(-0.63%)
Jun 10, 2015 3.170 3.230 3.150 3.180 47,260 -0.01(-0.31%)
Jun 09, 2015 3.120 3.220 3.120 3.190 33,542 +0.03(+0.95%)
Jun 08, 2015 3.150 3.250 3.115 3.160 58,009 +0.00(+0.00%)
Jun 05, 2015 3.170 3.230 3.080 3.160 112,037 -0.06(-1.86%)
Jun 04, 2015 3.310 3.310 3.200 3.220 35,298 -0.04(-1.23%)
Jun 03, 2015 3.360 3.370 3.170 3.260 61,127 -0.10(-2.98%)
Jun 02, 2015 3.170 3.370 3.170 3.360 32,739 +0.16(+5.00%)
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