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, 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%)
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.