ECA MARCELLUS TRUST 1 INTEREST (NY: ECT)
4.244 USD  +0.024 (+0.57%)
Streaming Delayed Price  /  Updated: 10:19 AM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 3.150 3.350 3.140 3.330 106,198 +0.20(+6.39%)
Dec 31, 2014 3.130 3.130 3.130 0 +0.05(+1.62%)
Dec 30, 2014 3.090 3.110 3.010 3.080 184,658 -0.04(-1.28%)
Dec 29, 2014 3.050 3.190 3.010 3.120 183,206 +0.07(+2.30%)
Dec 26, 2014 3.230 3.240 3.010 3.050 230,099 -0.20(-6.15%)
Dec 24, 2014 3.250 3.250 3.250 0 -0.06(-1.81%)
Dec 23, 2014 3.220 3.360 3.220 3.310 161,151 +0.02(+0.61%)
Dec 22, 2014 3.400 3.500 3.210 3.290 196,956 -0.24(-6.80%)
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%)
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