Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

G-X Yieldco Index ETF (NQ: YLCO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 8.139 8.252 8.139 8.223 3,902 +0.02(+0.20%)
Nov 27, 2015 8.221 8.223 8.206 8.206 1,791 -0.08(-0.91%)
Nov 25, 2015 8.357 8.282 8.282 8.282 4,179 -0.09(-1.10%)
Nov 24, 2015 8.357 8.374 8.357 8.374 808 -0.01(-0.16%)
Nov 23, 2015 8.374 8.491 8.374 8.387 7,556 +0.03(+0.36%)
Nov 20, 2015 8.449 8.449 8.357 8.357 961 -0.09(-1.11%)
Nov 19, 2015 8.619 8.619 8.444 8.451 1,854 -0.06(-0.76%)
Nov 18, 2015 8.541 8.541 8.458 8.516 10,539 +0.00(+0.00%)
Nov 17, 2015 8.935 8.935 8.516 8.516 6,651 -0.40(-4.51%)
Nov 16, 2015 8.767 8.918 8.767 8.918 4,450 +0.13(+1.53%)
Nov 13, 2015 8.759 8.809 8.751 8.784 2,862 -0.03(-0.29%)
Nov 12, 2015 8.868 8.910 8.809 8.809 3,747 -0.15(-1.71%)
Nov 11, 2015 9.128 9.128 8.960 8.963 8,774 -0.16(-1.77%)
Nov 10, 2015 9.354 9.354 9.119 9.124 5,624 -0.22(-2.37%)
Nov 09, 2015 9.312 9.345 9.329 9.345 9,910 +0.02(+0.18%)
Nov 06, 2015 9.278 9.329 9.278 9.329 3,131 +0.01(+0.13%)
Nov 05, 2015 9.258 9.316 9.258 9.316 2,276 -0.09(-0.92%)
Nov 04, 2015 9.448 9.448 9.357 9.403 11,912 +0.08(+0.85%)
Nov 02, 2015 9.272 9.323 9.323 9.323 1,330 +0.12(+1.34%)
Oct 30, 2015 9.101 9.200 9.101 9.200 3,630 +0.10(+1.09%)
Oct 29, 2015 9.101 9.101 9.101 9.101 272 +0.07(+0.73%)
Oct 28, 2015 9.109 9.109 9.035 9.035 915 +0.12(+1.30%)
Oct 27, 2015 8.952 8.952 8.861 8.919 3,430 -0.19(-2.09%)
Oct 26, 2015 9.209 9.209 9.109 9.109 1,184 -0.08(-0.92%)
Oct 23, 2015 9.316 9.316 9.192 9.194 1,293 -0.11(-1.22%)
Oct 22, 2015 9.225 9.374 9.225 9.308 3,121 +0.06(+0.63%)
Oct 21, 2015 9.299 9.299 9.242 9.250 7,056 -0.15(-1.55%)
Oct 20, 2015 9.395 9.395 9.395 9.395 527 +0.07(+0.76%)
Oct 19, 2015 9.324 9.324 9.324 9.324 977 -0.02(-0.27%)
Oct 16, 2015 9.341 9.349 9.341 9.349 539 +0.12(+1.29%)
Oct 15, 2015 9.230 9.230 9.230 9.230 1,218 -0.04(-0.43%)
Oct 14, 2015 9.225 9.274 9.225 9.270 5,504 -0.04(-0.41%)
Oct 13, 2015 9.258 9.308 9.258 9.308 909 -0.20(-2.09%)
Oct 12, 2015 9.506 9.506 9.506 9.506 465 +0.03(+0.35%)
Oct 09, 2015 9.423 9.490 9.423 9.473 12,178 +0.21(+2.32%)
Oct 08, 2015 9.225 9.258 9.225 9.258 486 +0.08(+0.90%)
Oct 07, 2015 9.142 9.176 9.109 9.176 6,288 +0.07(+0.73%)
Oct 06, 2015 9.101 9.109 9.093 9.109 5,887 +0.04(+0.46%)
Oct 05, 2015 8.770 9.068 8.770 9.068 1,587 +0.68(+8.08%)
Oct 01, 2015 8.266 8.390 8.390 8.390 261 +0.07(+0.81%)
Sep 30, 2015 8.250 8.322 8.250 8.322 6,895 +0.13(+1.59%)
Sep 29, 2015 8.423 8.423 8.183 8.192 5,460 -0.36(-4.25%)
Sep 28, 2015 8.977 8.977 8.555 8.555 4,541 -0.23(-2.63%)
Sep 25, 2015 8.861 8.861 8.787 8.787 895 -0.03(-0.37%)
Sep 24, 2015 8.812 8.820 8.737 8.820 2,701 -0.34(-3.70%)
Sep 23, 2015 9.142 9.159 9.142 9.159 383 +0.04(+0.45%)
Sep 22, 2015 9.357 9.357 9.117 9.117 2,622 -0.37(-3.92%)
Sep 21, 2015 9.506 9.547 9.490 9.490 1,137 -0.05(-0.52%)
Sep 18, 2015 9.575 9.575 9.531 9.539 5,855 +0.02(+0.16%)
Sep 17, 2015 9.523 9.523 9.523 9.523 243 +0.22(+2.41%)
Sep 15, 2015 9.299 9.299 9.299 9.299 1,451 +0.06(+0.70%)
Sep 14, 2015 9.233 9.258 9.200 9.235 3,895 +0.00(+0.02%)
Sep 11, 2015 9.200 9.233 9.200 9.233 852 -0.12(-1.24%)
Sep 10, 2015 9.407 9.407 9.349 9.349 526 -0.14(-1.44%)
Sep 09, 2015 9.547 9.547 9.485 9.485 907 -0.13(-1.33%)
Sep 08, 2015 9.623 9.623 9.605 9.614 4,292 +0.01(+0.09%)
Sep 04, 2015 9.605 9.605 9.605 9.605 483 -0.10(-1.02%)
Sep 03, 2015 9.663 9.704 9.616 9.704 3,048 +0.16(+1.64%)
Sep 02, 2015 9.638 9.638 9.548 9.548 1,708 -0.04(-0.43%)
Sep 01, 2015 9.663 9.663 9.589 9.589 2,761 -0.18(-1.86%)
Aug 31, 2015 9.845 9.845 9.738 9.771 3,925 -0.08(-0.82%)
Aug 28, 2015 9.680 9.870 9.680 9.852 1,681 +0.18(+1.86%)
Aug 27, 2015 9.671 9.671 9.671 9.671 1,454 +0.22(+2.35%)
Aug 25, 2015 9.450 9.450 9.450 9.450 102 -0.07(-0.77%)
Aug 24, 2015 9.258 10.04 9.233 9.523 10,919 -0.16(-1.62%)
Aug 21, 2015 9.798 9.798 9.680 9.680 2,097 -0.24(-2.42%)
Aug 20, 2015 10.02 10.05 9.919 9.919 3,801 -0.17(-1.72%)
Aug 19, 2015 10.08 10.09 10.00 10.09 3,603 -0.12(-1.21%)
Aug 18, 2015 10.23 10.23 10.22 10.22 2,627 +0.05(+0.49%)
Aug 17, 2015 10.12 10.17 10.12 10.17 1,106 +0.02(+0.16%)
Aug 14, 2015 10.18 10.19 10.14 10.15 12,823 -0.02(-0.24%)
Aug 13, 2015 10.27 10.28 10.17 10.18 6,918 -0.02(-0.16%)
Aug 12, 2015 9.919 10.19 9.911 10.19 7,398 +0.19(+1.90%)
Aug 11, 2015 10.20 10.20 9.986 10.00 1,982 -0.24(-2.34%)
Aug 10, 2015 10.25 10.33 10.21 10.24 63,061 +0.16(+1.55%)
Aug 07, 2015 10.11 10.11 10.08 10.09 865 -0.04(-0.36%)
Aug 06, 2015 10.54 10.54 10.11 10.12 2,213 -0.43(-4.08%)
Aug 05, 2015 10.55 10.57 10.55 10.55 3,867 +0.03(+0.29%)
Aug 04, 2015 10.52 10.52 10.52 10.52 1,528 -0.02(-0.23%)
Aug 03, 2015 10.85 10.85 10.55 10.55 8,267 -0.40(-3.66%)
Jul 31, 2015 10.97 10.97 10.95 10.95 996 +0.06(+0.59%)
Jul 30, 2015 10.87 10.88 10.87 10.88 489 -0.01(-0.07%)
Jul 29, 2015 10.90 10.91 10.86 10.89 1,570 +0.03(+0.23%)
Jul 28, 2015 10.90 10.91 10.84 10.87 2,160 -0.04(-0.37%)
Jul 27, 2015 10.91 10.91 10.91 10.91 831 +0.12(+1.14%)
Jul 24, 2015 10.86 10.86 10.78 10.78 6,299 -0.12(-1.13%)
Jul 23, 2015 11.00 11.00 10.90 10.91 8,895 -0.16(-1.46%)
Jul 22, 2015 11.18 11.18 11.06 11.07 4,188 -0.12(-1.11%)
Jul 21, 2015 11.30 11.30 11.19 11.19 4,702 -0.17(-1.51%)
Jul 20, 2015 11.63 11.63 11.36 11.36 3,899 -0.17(-1.49%)
Jul 17, 2015 11.62 11.62 11.54 11.54 1,473 -0.13(-1.12%)
Jul 16, 2015 11.67 11.67 11.67 11.67 232 -0.02(-0.14%)
Jul 15, 2015 11.81 11.81 11.66 11.68 4,910 -0.12(-1.04%)
Jul 14, 2015 11.77 11.81 11.77 11.81 5,890 +0.01(+0.07%)
Jul 13, 2015 11.82 11.82 11.74 11.80 3,040 +0.04(+0.35%)
Jul 10, 2015 11.78 11.79 11.76 11.76 1,446 +0.07(+0.63%)
Jul 09, 2015 11.82 11.82 11.68 11.68 4,492 -0.08(-0.69%)
Jul 08, 2015 11.84 11.84 11.76 11.76 1,465 -0.15(-1.25%)
Jul 07, 2015 11.70 11.91 11.68 11.91 3,910 +0.20(+1.69%)
Jul 06, 2015 11.74 11.76 11.69 11.72 8,420 -0.05(-0.42%)
Jul 02, 2015 11.76 11.76 11.76 11.76 4,280 -0.01(-0.07%)
Jul 01, 2015 11.88 11.90 11.77 11.77 8,705 -0.16(-1.37%)
Jun 30, 2015 11.94 11.94 11.94 11.94 574 -0.07(-0.54%)
Jun 29, 2015 12.21 12.21 11.98 12.00 19,450 -0.26(-2.13%)
Jun 26, 2015 12.38 12.38 12.26 12.26 12,573 -0.09(-0.73%)
Jun 25, 2015 12.39 12.41 12.34 12.35 7,669 -0.01(-0.07%)
Jun 24, 2015 12.35 12.36 12.31 12.36 4,422 +0.04(+0.33%)
Jun 23, 2015 12.32 12.32 12.31 12.32 1,941 -0.05(-0.43%)
Jun 22, 2015 12.36 12.37 12.36 12.37 406 -0.00(-0.03%)
Jun 19, 2015 12.40 12.40 12.35 12.38 880 -0.08(-0.65%)
Jun 18, 2015 12.48 12.51 12.44 12.46 6,941 +0.17(+1.39%)
Jun 17, 2015 12.30 12.32 12.25 12.29 3,279 +0.02(+0.13%)
Jun 16, 2015 12.21 12.27 12.21 12.27 3,835 +0.07(+0.60%)
Jun 15, 2015 12.12 12.20 12.12 12.20 4,268 +0.06(+0.47%)
Jun 12, 2015 12.19 12.19 12.13 12.14 6,064 -0.12(-1.00%)
Jun 11, 2015 12.26 12.27 12.18 12.26 5,646 +0.02(+0.13%)
Jun 10, 2015 12.21 12.30 12.21 12.25 1,889 +0.15(+1.22%)
Jun 09, 2015 12.17 12.17 12.08 12.10 9,716 -0.09(-0.74%)
Jun 08, 2015 12.22 12.23 12.11 12.19 5,760 -0.05(-0.43%)
Jun 05, 2015 12.21 12.29 12.20 12.24 5,812 -0.04(-0.37%)
Jun 04, 2015 12.51 12.51 12.29 12.29 10,767 -0.23(-1.83%)
Jun 03, 2015 12.61 12.61 12.51 12.52 12,054 -0.09(-0.71%)
Jun 02, 2015 12.62 12.63 12.51 12.61 27,356 +0.02(+0.19%)
Jun 01, 2015 12.58 12.61 12.49 12.58 12,886 +0.00(+0.00%)
May 29, 2015 12.59 12.60 12.52 12.58 16,841 +0.01(+0.07%)
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.