Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	0.6480	0.6818	0.6085	0.6818	112,671	+0.03(+5.22%)
Jan 28, 2016	0.6536	0.6705	0.6311	0.6480	85,472	+0.02(+2.68%)
Jan 27, 2016	0.6254	0.6781	0.6254	0.6311	201,185	+0.02(+2.75%)
Jan 26, 2016	0.6029	0.6350	0.6029	0.6142	28,530	+0.01(+0.93%)
Jan 25, 2016	0.6085	0.6310	0.5972	0.6085	38,397	-0.02(-2.70%)
Jan 22, 2016	0.6761	0.6761	0.6108	0.6254	75,865	+0.06(+11.00%)
Jan 21, 2016	0.5634	0.6254	0.5634	0.5634	91,931	+0.00(+0.00%)
Jan 20, 2016	0.5803	0.6142	0.5353	0.5634	256,933	-0.06(-9.91%)
Jan 19, 2016	0.6480	0.6987	0.6160	0.6254	326,179	-0.03(-5.13%)
Jan 15, 2016	0.5972	0.6592	0.6592	0.6592	534,394	+0.06(+10.38%)
Jan 14, 2016	0.6761	0.7043	0.5972	0.5972	105,304	-0.10(-13.82%)
Jan 13, 2016	0.7437	0.7550	0.6818	0.6930	111,097	-0.06(-8.21%)
Jan 12, 2016	0.8170	0.8170	0.7381	0.7550	181,584	-0.06(-7.59%)
Jan 11, 2016	0.8452	0.8508	0.8170	0.8170	246,858	-0.03(-3.97%)
Jan 08, 2016	0.8395	0.8621	0.8170	0.8508	90,685	+0.03(+3.42%)
Jan 07, 2016	0.7888	0.8502	0.7888	0.8226	107,287	-0.01(-1.35%)
Jan 06, 2016	0.8452	0.8508	0.8114	0.8339	190,742	-0.02(-2.63%)
Jan 05, 2016	0.8608	0.8677	0.8452	0.8564	56,831	-0.01(-1.30%)
Jan 04, 2016	0.8508	0.8846	0.8339	0.8677	106,360	+0.02(+1.99%)
Dec 31, 2015	0.8170	0.8508	0.8508	0.8508	291,955	+0.07(+8.63%)
Dec 30, 2015	0.8508	0.8564	0.7606	0.7832	200,883	-0.08(-9.15%)
Dec 29, 2015	0.8564	0.9860	0.8564	0.8621	250,430	+0.01(+0.66%)
Dec 28, 2015	0.9128	0.9184	0.8508	0.8564	122,742	-0.06(-6.75%)
Dec 24, 2015	0.9297	0.9184	0.9184	0.9184	87,852	-0.01(-0.61%)
Dec 23, 2015	0.8621	0.9297	0.8621	0.9240	160,341	+0.08(+9.33%)
Dec 22, 2015	0.8150	0.8508	0.7888	0.8452	285,312	+0.05(+6.38%)
Dec 21, 2015	0.7550	0.8170	0.7550	0.7945	146,726	+0.01(+1.44%)
Dec 18, 2015	0.7663	0.7945	0.7494	0.7832	91,975	-0.01(-0.71%)
Dec 17, 2015	0.8057	0.8339	0.7775	0.7888	82,762	-0.01(-1.63%)
Dec 16, 2015	0.8677	0.8677	0.7945	0.8019	98,879	-0.04(-5.12%)
Dec 15, 2015	0.7945	0.8452	0.7888	0.8452	152,972	+0.03(+3.45%)
Dec 14, 2015	0.8452	0.8733	0.8170	0.8170	111,055	-0.04(-4.61%)
Dec 11, 2015	0.8508	0.8846	0.8452	0.8564	126,582	+0.01(+0.66%)
Dec 10, 2015	0.8902	0.9240	0.8508	0.8508	129,662	-0.03(-3.40%)
Dec 09, 2015	0.9353	0.9353	0.8790	0.8808	125,729	-0.02(-2.30%)
Dec 08, 2015	0.9297	0.9584	0.8902	0.9015	190,009	-0.03(-3.03%)
Dec 07, 2015	0.9466	0.9917	0.9297	0.9297	408,188	-0.01(-1.20%)
Dec 04, 2015	0.9691	0.9804	0.9324	0.9409	123,242	-0.05(-4.66%)
Dec 03, 2015	0.9578	1.009	0.9529	0.9869	88,949	+0.01(+0.75%)
Dec 02, 2015	1.020	1.054	0.9578	0.9795	71,247	-0.06(-6.03%)
Dec 01, 2015	1.065	1.065	1.020	1.042	105,294	+0.01(+0.54%)
Nov 30, 2015	1.020	1.031	1.003	1.037	152,942	+0.05(+5.14%)
Nov 27, 2015	0.9860	1.003	0.9297	0.9860	88,191	+0.01(+0.57%)
Nov 25, 2015	1.037	0.9804	0.9804	0.9804	104,181	-0.03(-2.79%)
Nov 24, 2015	1.003	1.048	1.001	1.009	59,409	+0.01(+0.56%)
Nov 23, 2015	0.9860	1.011	0.9691	1.003	97,806	+0.02(+1.71%)
Nov 20, 2015	1.048	1.053	0.9860	0.9860	31,889	-0.06(-5.91%)
Nov 19, 2015	1.031	1.065	1.020	1.048	57,152	+0.02(+1.64%)
Nov 18, 2015	1.037	1.037	1.020	1.031	53,041	+0.03(+2.92%)
Nov 17, 2015	1.018	1.056	1.002	1.002	144,347	+0.01(+0.54%)
Nov 16, 2015	1.002	1.018	0.9856	0.9964	56,968	-0.01(-0.54%)
Nov 13, 2015	1.002	1.007	0.9834	1.002	24,787	+0.00(+0.00%)
Nov 12, 2015	0.9747	1.002	0.9747	1.002	44,632	+0.03(+3.35%)
Nov 11, 2015	0.9801	1.013	0.9531	0.9693	93,338	-0.02(-1.64%)
Nov 10, 2015	1.051	1.051	0.9693	0.9855	100,210	-0.06(-5.70%)
Nov 09, 2015	0.9910	1.083	0.9910	1.045	248,839	+0.08(+7.82%)
Nov 06, 2015	0.9531	0.9856	0.9422	0.9693	80,568	+0.04(+4.07%)
Nov 05, 2015	0.9314	0.9476	0.9206	0.9314	44,202	+0.01(+1.18%)
Nov 04, 2015	0.9260	0.9422	0.9206	0.9206	40,578	-0.02(-1.73%)
Nov 03, 2015	0.9206	0.9560	0.9206	0.9368	103,748	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Eca Marcellus Trust (NY: ECT )

Historical Prices

Popular Pages