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 (%)
Apr 28, 2017 10.47 10.63 10.43 10.52 136,988 +0.01(+0.12%)
Apr 27, 2017 10.54 10.54 10.46 10.51 9,512 +0.05(+0.48%)
Apr 26, 2017 10.44 10.46 10.34 10.46 6,848 +0.00(+0.00%)
Apr 25, 2017 10.44 10.47 10.42 10.46 27,770 +0.06(+0.55%)
Apr 24, 2017 10.38 10.40 10.38 10.40 419 +0.04(+0.39%)
Apr 21, 2017 10.37 10.38 10.36 10.36 1,373 -0.01(-0.08%)
Apr 20, 2017 10.43 10.43 10.35 10.37 4,309 -0.09(-0.86%)
Apr 19, 2017 10.47 10.49 10.46 10.46 5,176 -0.04(-0.42%)
Apr 18, 2017 10.48 10.50 10.38 10.50 6,318 +0.04(+0.35%)
Apr 17, 2017 10.44 10.46 10.39 10.46 3,096 +0.04(+0.42%)
Apr 13, 2017 10.22 10.44 10.22 10.42 4,915 -0.01(-0.06%)
Apr 12, 2017 10.43 10.45 10.43 10.43 2,444 +0.02(+0.23%)
Apr 11, 2017 10.39 10.40 10.38 10.40 4,537 +0.08(+0.75%)
Apr 10, 2017 10.32 10.32 10.32 10.32 670 +0.08(+0.81%)
Apr 07, 2017 10.26 10.29 10.24 10.24 1,810 +0.04(+0.36%)
Apr 06, 2017 10.21 10.21 10.21 10.21 562 -0.02(-0.18%)
Apr 05, 2017 10.30 10.30 10.22 10.22 9,660 +0.16(+1.59%)
Apr 04, 2017 10.06 10.06 10.06 10.06 943 -0.12(-1.21%)
Apr 03, 2017 10.19 10.19 10.19 10.19 114 -0.04(-0.36%)
Mar 31, 2017 10.22 10.27 10.22 10.22 13,417 +0.09(+0.88%)
Mar 30, 2017 10.14 10.14 10.12 10.14 1,190 +0.03(+0.26%)
Mar 29, 2017 10.02 10.11 10.02 10.11 3,301 +0.02(+0.18%)
Mar 28, 2017 10.09 10.12 10.08 10.09 1,034 +0.00(+0.04%)
Mar 27, 2017 10.04 10.09 10.04 10.09 60,080 -0.00(-0.04%)
Mar 24, 2017 10.07 10.14 10.07 10.09 8,050 +0.05(+0.49%)
Mar 23, 2017 9.975 10.05 9.975 10.04 1,799 +0.07(+0.67%)
Mar 22, 2017 10.02 10.02 9.975 9.975 434 -0.12(-1.15%)
Mar 21, 2017 10.22 10.22 9.993 10.09 6,534 +0.06(+0.62%)
Mar 20, 2017 10.21 10.21 10.03 10.03 1,616 -0.16(-1.57%)
Mar 17, 2017 10.29 10.29 10.19 10.19 884 +0.02(+0.18%)
Mar 16, 2017 10.17 10.17 10.17 10.17 166 +0.09(+0.87%)
Mar 15, 2017 9.948 10.08 9.948 10.08 2,368 +0.13(+1.34%)
Mar 13, 2017 9.948 9.948 9.948 6 +0.05(+0.54%)
Mar 10, 2017 9.841 9.930 9.841 9.895 11,958 +0.05(+0.54%)
Mar 09, 2017 9.888 9.888 9.841 9.841 388 -0.04(-0.36%)
Mar 08, 2017 9.895 9.895 9.838 9.877 8,294 -0.06(-0.65%)
Mar 07, 2017 9.942 9.942 9.942 9.942 288 +0.01(+0.11%)
Mar 06, 2017 9.886 9.975 9.886 9.930 679 +0.03(+0.35%)
Mar 03, 2017 9.981 9.984 9.896 9.896 3,292 -0.01(-0.10%)
Mar 02, 2017 9.966 9.966 9.905 9.905 828 -0.06(-0.61%)
Mar 01, 2017 9.937 9.984 9.937 9.966 4,368 -0.12(-1.15%)
Feb 28, 2017 10.10 10.15 10.08 10.08 10,352 -0.03(-0.27%)
Feb 27, 2017 10.03 10.11 10.03 10.11 323 -0.00(-0.00%)
Feb 24, 2017 10.05 10.11 10.05 10.11 1,816 -0.04(-0.35%)
Feb 23, 2017 10.11 10.14 10.07 10.14 1,140 +0.26(+2.61%)
Feb 22, 2017 10.13 10.13 9.886 9.886 811 -0.26(-2.57%)
Feb 21, 2017 10.14 10.16 10.08 10.15 10,563 +0.11(+1.09%)
Feb 17, 2017 10.04 10.04 10.04 0 +0.10(+0.98%)
Feb 16, 2017 9.939 9.939 9.939 9.939 244 +0.00(+0.00%)
Feb 15, 2017 10.02 10.04 9.939 9.939 2,364 -0.09(-0.89%)
Feb 13, 2017 10.03 10.03 10.03 194 +0.08(+0.84%)
Feb 10, 2017 9.975 10.00 9.944 9.944 2,585 -0.01(-0.08%)
Feb 09, 2017 9.895 9.957 9.895 9.953 4,882 +0.12(+1.21%)
Feb 08, 2017 9.788 9.833 9.788 9.833 3,331 -0.05(-0.53%)
Feb 07, 2017 9.827 9.912 9.827 9.886 5,047 -0.08(-0.84%)
Feb 06, 2017 10.03 10.03 9.969 9.969 3,055 -0.07(-0.71%)
Feb 03, 2017 10.04 10.05 10.03 10.04 1,082 +0.09(+0.94%)
Feb 02, 2017 9.916 9.947 9.916 9.947 484 +0.08(+0.79%)
Feb 01, 2017 9.882 9.944 9.843 9.869 2,293 +0.07(+0.76%)
Jan 31, 2017 9.891 9.891 9.794 9.794 1,435 +0.01(+0.09%)
Jan 30, 2017 9.725 9.803 9.725 9.785 965 -0.05(-0.54%)
Jan 27, 2017 9.942 9.942 9.838 9.838 1,284 -0.09(-0.86%)
Jan 26, 2017 10.00 10.00 9.924 9.924 2,643 +0.00(+0.04%)
Jan 25, 2017 10.00 10.00 9.909 9.920 2,628 -0.00(-0.01%)
Jan 24, 2017 9.777 9.920 9.777 9.920 3,095 +0.14(+1.47%)
Jan 23, 2017 9.777 9.777 9.776 9.777 5,734 +0.00(+0.00%)
Jan 20, 2017 9.803 9.803 9.719 9.777 1,077 +0.05(+0.54%)
Jan 19, 2017 9.759 9.759 9.636 9.724 10,292 -0.04(-0.36%)
Jan 18, 2017 9.829 9.852 9.759 9.759 2,713 -0.13(-1.33%)
Jan 17, 2017 9.828 9.890 9.828 9.890 935 +0.22(+2.30%)
Jan 13, 2017 9.668 9.668 9.668 0 +0.01(+0.12%)
Jan 12, 2017 9.627 9.680 9.627 9.656 4,468 +0.01(+0.12%)
Jan 11, 2017 9.750 9.750 9.548 9.645 17,815 -0.09(-0.90%)
Jan 10, 2017 9.680 9.741 9.636 9.733 5,380 +0.09(+0.91%)
Jan 09, 2017 9.680 9.680 9.623 9.645 1,599 -0.02(-0.25%)
Jan 06, 2017 9.609 9.669 9.609 9.669 708 -0.00(-0.02%)
Jan 05, 2017 9.653 9.671 9.617 9.671 1,160 +0.07(+0.73%)
Jan 04, 2017 9.600 9.600 9.556 9.600 6,866 +0.07(+0.74%)
Jan 03, 2017 9.600 9.600 9.521 9.530 8,242 -0.03(-0.28%)
Dec 30, 2016 9.556 9.556 9.556 0 +0.02(+0.18%)
Dec 29, 2016 9.486 9.548 9.451 9.539 10,330 +0.07(+0.74%)
Dec 28, 2016 9.517 9.517 9.454 9.468 7,678 -0.03(-0.28%)
Dec 27, 2016 9.521 9.521 9.473 9.495 7,279 +0.06(+0.65%)
Dec 23, 2016 9.433 9.433 9.433 0 -0.02(-0.19%)
Dec 22, 2016 9.433 9.451 9.345 9.451 16,180 -0.02(-0.19%)
Dec 21, 2016 9.496 9.496 9.468 9.468 7,723 -0.02(-0.19%)
Dec 20, 2016 9.511 9.511 9.475 9.486 7,100 +0.00(+0.00%)
Dec 19, 2016 9.448 9.486 9.430 9.486 9,068 +0.09(+0.98%)
Dec 16, 2016 9.451 9.451 9.393 9.394 2,025 -0.00(-0.04%)
Dec 15, 2016 9.380 9.398 9.327 9.398 4,917 +0.01(+0.11%)
Dec 14, 2016 9.481 9.564 9.388 9.388 3,659 -0.18(-1.86%)
Dec 13, 2016 9.618 9.618 9.532 9.565 2,269 +0.02(+0.18%)
Dec 12, 2016 9.644 9.655 9.539 9.548 9,356 -0.04(-0.37%)
Dec 09, 2016 9.556 9.583 9.553 9.583 3,112 +0.18(+1.87%)
Dec 08, 2016 9.512 9.512 9.371 9.407 12,201 +0.04(+0.37%)
Dec 07, 2016 9.433 9.433 9.371 9.371 4,583 -0.02(-0.19%)
Dec 06, 2016 9.415 9.415 9.363 9.389 8,006 -0.02(-0.22%)
Dec 05, 2016 9.239 9.424 9.239 9.410 4,653 +0.15(+1.60%)
Dec 02, 2016 9.230 9.261 9.230 9.261 1,220 -0.06(-0.61%)
Nov 30, 2016 9.319 9.319 9.319 31 -0.05(-0.53%)
Nov 29, 2016 9.424 9.424 9.323 9.368 17,350 -0.06(-0.60%)
Nov 28, 2016 9.363 9.424 9.354 9.424 4,056 +0.15(+1.57%)
Nov 23, 2016 9.278 9.278 9.278 121 +0.11(+1.19%)
Nov 22, 2016 9.191 9.191 9.169 9.169 3,417 +0.04(+0.48%)
Nov 21, 2016 9.163 9.163 9.107 9.125 1,175 -0.01(-0.08%)
Nov 18, 2016 9.099 9.132 9.099 9.132 1,431 +0.06(+0.66%)
Nov 17, 2016 9.160 9.160 9.063 9.072 1,827 +0.01(+0.12%)
Nov 16, 2016 9.037 9.061 9.037 9.061 2,573 +0.02(+0.19%)
Nov 15, 2016 8.989 9.071 8.975 9.044 3,051 +0.07(+0.80%)
Nov 14, 2016 8.940 8.980 8.940 8.972 1,700 +0.01(+0.06%)
Nov 11, 2016 9.037 9.058 8.948 8.966 7,827 -0.13(-1.47%)
Nov 10, 2016 9.116 9.116 9.099 9.100 1,772 -0.12(-1.32%)
Nov 09, 2016 9.266 9.301 9.195 9.222 10,421 -0.33(-3.50%)
Nov 08, 2016 9.574 9.574 9.556 9.556 581 +0.04(+0.37%)
Nov 07, 2016 9.336 9.556 9.336 9.521 13,711 +0.01(+0.14%)
Nov 04, 2016 9.386 9.569 9.325 9.508 8,878 +0.04(+0.46%)
Nov 03, 2016 9.464 9.464 9.464 9.464 3,576 -0.14(-1.45%)
Nov 02, 2016 9.621 9.682 9.595 9.604 2,498 -0.09(-0.93%)
Nov 01, 2016 9.726 9.769 9.673 9.694 7,778 -0.12(-1.21%)
Oct 31, 2016 9.813 9.813 9.813 9.813 1,213 +0.02(+0.18%)
Oct 28, 2016 9.760 9.795 9.760 9.795 5,102 +0.01(+0.09%)
Oct 27, 2016 9.736 9.795 9.736 9.787 737 -0.06(-0.57%)
Oct 26, 2016 9.734 9.865 9.734 9.842 1,660 -0.03(-0.32%)
Oct 25, 2016 9.875 9.926 9.847 9.874 5,874 -0.04(-0.43%)
Oct 24, 2016 9.926 9.926 9.906 9.916 878 +0.01(+0.11%)
Oct 21, 2016 9.795 9.961 9.795 9.905 2,733 +0.01(+0.15%)
Oct 20, 2016 9.908 9.935 9.890 9.890 3,723 -0.09(-0.88%)
Oct 19, 2016 9.943 9.987 9.900 9.978 3,830 +0.10(+0.97%)
Oct 18, 2016 9.866 9.882 9.830 9.882 2,697 +0.13(+1.34%)
Oct 17, 2016 9.856 9.856 9.734 9.752 2,181 -0.03(-0.33%)
Oct 14, 2016 9.737 9.784 9.737 9.784 3,461 +0.08(+0.78%)
Oct 13, 2016 9.586 9.707 9.586 9.707 4,654 +0.06(+0.59%)
Oct 12, 2016 9.656 9.665 9.639 9.650 1,858 -0.01(-0.15%)
Oct 11, 2016 9.704 9.706 9.665 9.665 4,251 -0.12(-1.25%)
Oct 10, 2016 9.836 9.836 9.787 9.787 1,818 +0.02(+0.18%)
Oct 07, 2016 9.865 9.865 9.726 9.769 3,409 -0.11(-1.15%)
Oct 06, 2016 9.882 9.914 9.851 9.882 4,625 -0.05(-0.53%)
Oct 05, 2016 9.882 9.985 9.882 9.935 1,350 -0.09(-0.87%)
Oct 03, 2016 10.11 10.02 10.02 10.02 2,411 -0.10(-1.03%)
Sep 30, 2016 10.13 10.13 10.08 10.13 2,406 +0.03(+0.27%)
Sep 29, 2016 10.17 10.17 10.04 10.10 7,304 -0.00(-0.01%)
Sep 28, 2016 10.09 10.10 10.09 10.10 869 +0.07(+0.67%)
Sep 27, 2016 10.00 10.03 10.00 10.03 265 -0.03(-0.29%)
Sep 26, 2016 10.10 10.10 10.06 10.06 3,481 -0.01(-0.12%)
Sep 23, 2016 10.11 10.17 10.06 10.07 1,452 -0.09(-0.86%)
Sep 22, 2016 10.11 10.18 10.11 10.16 705 +0.20(+2.01%)
Sep 21, 2016 9.900 9.961 9.900 9.961 888 +0.09(+0.88%)
Sep 20, 2016 9.830 9.900 9.830 9.874 2,780 +0.03(+0.35%)
Sep 19, 2016 10.04 10.04 9.839 9.839 2,270 +0.05(+0.53%)
Sep 16, 2016 9.830 9.830 9.743 9.787 1,566 -0.09(-0.88%)
Sep 15, 2016 9.874 9.874 9.874 9.874 176 +0.02(+0.18%)
Sep 14, 2016 9.839 9.891 9.839 9.856 2,526 +0.01(+0.09%)
Sep 13, 2016 9.926 9.935 9.804 9.847 4,210 -0.17(-1.74%)
Sep 12, 2016 9.940 10.07 9.940 10.02 784 -0.04(-0.43%)
Sep 09, 2016 10.12 10.13 10.01 10.07 2,833 -0.26(-2.53%)
Sep 08, 2016 10.32 10.35 10.32 10.33 2,270 +0.03(+0.34%)
Sep 07, 2016 10.27 10.30 10.24 10.29 3,822 -0.03(-0.25%)
Sep 06, 2016 10.23 10.32 10.23 10.32 1,193 +0.17(+1.67%)
Sep 02, 2016 10.11 10.15 10.15 10.15 4,708 +0.22(+2.25%)
Sep 01, 2016 9.943 9.986 9.926 9.926 6,412 -0.06(-0.61%)
Aug 30, 2016 10.01 9.987 9.987 9.987 3,904 -0.05(-0.52%)
Aug 29, 2016 9.915 10.04 9.915 10.04 3,239 -0.01(-0.09%)
Aug 26, 2016 10.10 10.19 10.05 10.05 1,071 +0.06(+0.61%)
Aug 25, 2016 9.987 9.987 9.987 9.987 114 +0.03(+0.26%)
Aug 24, 2016 10.03 10.03 9.961 9.961 2,204 -0.12(-1.21%)
Aug 23, 2016 10.11 10.12 10.08 10.08 1,448 +0.07(+0.71%)
Aug 19, 2016 10.01 10.01 10.01 10.01 167 -0.10(-0.96%)
Aug 18, 2016 10.08 10.13 10.07 10.11 6,222 +0.12(+1.22%)
Aug 17, 2016 9.895 9.987 9.847 9.987 2,646 -0.01(-0.09%)
Aug 16, 2016 9.978 9.996 9.978 9.996 617 -0.03(-0.35%)
Aug 12, 2016 10.00 10.03 10.03 10.03 73 -0.05(-0.48%)
Aug 11, 2016 10.01 10.08 10.01 10.08 1,413 +0.18(+1.80%)
Aug 10, 2016 10.00 10.00 9.891 9.900 2,274 -0.16(-1.56%)
Aug 09, 2016 9.978 10.06 9.961 10.06 3,197 -0.08(-0.77%)
Aug 08, 2016 10.02 10.14 10.02 10.13 830 +0.06(+0.61%)
Aug 05, 2016 10.11 10.11 10.07 10.07 506 -0.04(-0.40%)
Aug 04, 2016 10.03 10.11 9.962 10.11 2,254 +0.05(+0.48%)
Aug 03, 2016 9.954 10.08 9.945 10.07 2,090 +0.03(+0.34%)
Aug 02, 2016 9.980 10.03 9.980 10.03 666 +0.00(+0.00%)
Aug 01, 2016 10.01 10.07 9.989 10.03 4,460 -0.06(-0.55%)
Jul 29, 2016 10.01 10.09 10.01 10.09 8,558 +0.02(+0.21%)
Jul 28, 2016 10.08 10.08 10.01 10.07 1,627 -0.00(-0.01%)
Jul 27, 2016 10.13 10.13 9.980 10.07 6,516 -0.10(-1.01%)
Jul 26, 2016 10.14 10.19 10.14 10.17 3,462 +0.01(+0.08%)
Jul 25, 2016 10.14 10.17 10.12 10.16 7,726 +0.09(+0.86%)
Jul 22, 2016 9.956 10.10 9.956 10.07 6,860 +0.09(+0.86%)
Jul 21, 2016 10.03 10.07 9.988 9.988 3,727 -0.06(-0.60%)
Jul 20, 2016 10.05 10.05 10.03 10.05 571 +0.18(+1.77%)
Jul 19, 2016 9.932 9.936 9.873 9.873 5,158 -0.09(-0.89%)
Jul 18, 2016 9.829 9.971 9.778 9.962 9,393 +0.08(+0.78%)
Jul 15, 2016 9.945 9.945 9.833 9.885 1,110 -0.04(-0.37%)
Jul 14, 2016 9.826 9.954 9.826 9.922 2,951 +0.05(+0.48%)
Jul 13, 2016 9.911 9.945 9.875 9.875 1,080 -0.04(-0.45%)
Jul 12, 2016 9.980 9.997 9.911 9.919 2,378 +0.15(+1.59%)
Jul 11, 2016 9.764 9.777 9.764 9.764 1,541 +0.13(+1.34%)
Jul 08, 2016 9.558 9.730 9.601 9.635 4,738 +0.03(+0.36%)
Jul 07, 2016 9.540 9.756 9.540 9.601 14,713 +0.01(+0.07%)
Jul 05, 2016 9.472 9.635 9.472 9.594 17,036 +0.02(+0.24%)
Jul 01, 2016 9.592 9.571 9.571 9.571 18,930 -0.00(-0.04%)
Jun 30, 2016 9.420 9.584 9.420 9.575 1,787 +0.31(+3.35%)
Jun 29, 2016 9.265 9.265 9.265 9.265 196 +0.22(+2.41%)
Jun 28, 2016 8.981 9.075 8.981 9.047 5,444 +0.26(+3.01%)
Jun 27, 2016 8.998 9.007 8.688 8.783 6,705 -0.31(-3.41%)
Jun 24, 2016 9.291 9.291 9.046 9.093 5,640 -0.35(-3.74%)
Jun 23, 2016 9.506 9.506 9.373 9.446 5,893 +0.07(+0.74%)
Jun 22, 2016 9.315 9.377 9.315 9.377 14,936 -0.05(-0.55%)
Jun 21, 2016 9.351 9.437 9.304 9.429 1,549 +0.03(+0.29%)
Jun 20, 2016 9.401 9.401 9.401 9.401 2,787 +0.22(+2.39%)
Jun 17, 2016 9.041 9.222 9.041 9.182 2,958 +0.13(+1.46%)
Jun 16, 2016 9.041 9.150 9.041 9.050 1,199 -0.15(-1.59%)
Jun 15, 2016 9.196 9.196 9.196 9.196 955 -0.01(-0.09%)
Jun 14, 2016 9.403 9.403 9.205 9.205 10,153 -0.09(-0.93%)
Jun 13, 2016 9.274 9.291 9.205 9.291 11,033 +0.05(+0.56%)
Jun 10, 2016 9.480 9.480 9.239 9.239 1,872 -0.28(-2.97%)
Jun 09, 2016 9.458 9.522 9.458 9.522 1,824 -0.00(-0.01%)
Jun 08, 2016 9.575 9.575 9.524 9.524 2,145 +0.06(+0.64%)
Jun 07, 2016 9.515 9.531 9.463 9.463 1,776 +0.05(+0.55%)
Jun 06, 2016 9.472 9.472 9.411 9.411 1,902 +0.09(+0.92%)
Jun 03, 2016 9.315 9.325 9.315 9.325 540 -0.01(-0.13%)
Jun 02, 2016 9.325 9.337 9.261 9.337 2,305 +0.06(+0.64%)
Jun 01, 2016 9.278 9.282 9.243 9.278 2,545 -0.02(-0.23%)
May 31, 2016 9.368 9.368 9.239 9.299 1,608 -0.04(-0.46%)
May 27, 2016 9.341 9.342 9.342 9.342 929 -0.01(-0.09%)
May 26, 2016 9.308 9.351 9.308 9.351 2,236 +0.08(+0.85%)
May 25, 2016 9.282 9.299 9.248 9.273 4,293 +0.02(+0.27%)
May 24, 2016 9.265 9.329 9.179 9.248 10,864 -0.01(-0.09%)
May 23, 2016 9.153 9.256 9.144 9.256 2,761 +0.01(+0.09%)
May 19, 2016 9.144 9.248 9.248 9.248 12 +0.04(+0.47%)
May 18, 2016 9.209 9.249 9.205 9.205 1,564 -0.05(-0.55%)
May 17, 2016 9.334 9.335 9.196 9.255 5,712 -0.06(-0.66%)
May 16, 2016 9.222 9.342 9.222 9.317 3,884 +0.09(+1.03%)
May 13, 2016 9.248 9.256 9.153 9.222 9,490 -0.06(-0.65%)
May 12, 2016 9.334 9.334 9.239 9.282 19,905 -0.02(-0.17%)
May 11, 2016 9.313 9.342 9.248 9.298 7,237 -0.02(-0.20%)
May 10, 2016 9.265 9.325 9.252 9.317 4,641 +0.03(+0.37%)
May 09, 2016 9.248 9.282 9.239 9.282 1,186 -0.04(-0.46%)
May 06, 2016 9.289 9.325 9.289 9.325 1,400 +0.13(+1.45%)
May 05, 2016 9.294 9.294 9.192 9.192 7,395 -0.10(-1.08%)
May 04, 2016 9.277 9.344 9.268 9.292 2,962 -0.07(-0.75%)
May 03, 2016 9.472 9.472 9.274 9.362 25,960 -0.15(-1.61%)
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.