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 (%)
Jan 29, 2016 8.407 8.516 8.374 8.449 10,376 +0.10(+1.20%)
Jan 28, 2016 8.326 8.374 8.298 8.349 22,818 +0.18(+2.25%)
Jan 27, 2016 8.056 8.206 8.056 8.165 8,871 +0.12(+1.47%)
Jan 26, 2016 8.123 8.123 8.047 8.047 2,413 +0.15(+1.91%)
Jan 25, 2016 8.098 8.098 7.897 7.897 568 -0.12(-1.48%)
Jan 22, 2016 8.114 8.123 8.015 8.015 14,341 +0.20(+2.58%)
Jan 21, 2016 7.989 7.989 7.612 7.814 125,976 +0.02(+0.23%)
Jan 19, 2016 7.796 7.796 7.796 7.796 28 -0.03(-0.43%)
Jan 15, 2016 8.005 7.830 7.830 7.830 2,149 -0.28(-3.51%)
Jan 14, 2016 7.989 8.196 7.880 8.114 4,352 +0.14(+1.79%)
Jan 13, 2016 8.290 8.290 7.972 7.972 1,673 -0.24(-2.90%)
Jan 12, 2016 8.374 8.374 8.165 8.210 2,319 -0.05(-0.65%)
Jan 11, 2016 8.382 8.453 8.263 8.263 2,578 -0.16(-1.91%)
Jan 08, 2016 8.424 8.424 8.424 8.424 358 +0.05(+0.60%)
Jan 07, 2016 8.575 8.575 8.374 8.374 1,612 -0.30(-3.47%)
Jan 06, 2016 8.684 8.703 8.675 8.675 944 -0.12(-1.33%)
Jan 05, 2016 8.757 8.793 8.734 8.793 843 -0.05(-0.52%)
Jan 04, 2016 8.692 8.839 8.692 8.839 1,809 -0.14(-1.54%)
Dec 31, 2015 8.968 8.977 8.977 8.977 1,074 +0.01(+0.09%)
Dec 30, 2015 9.085 9.085 8.960 8.968 7,862 -0.01(-0.09%)
Dec 29, 2015 9.052 9.052 8.977 8.977 732 -0.06(-0.65%)
Dec 28, 2015 9.061 9.061 8.994 9.035 2,295 -0.05(-0.53%)
Dec 23, 2015 8.985 9.084 9.084 9.084 597 +0.11(+1.22%)
Dec 21, 2015 8.943 8.975 8.975 8.975 114 +0.12(+1.40%)
Dec 18, 2015 8.767 8.851 8.699 8.851 4,527 +0.13(+1.44%)
Dec 17, 2015 8.774 8.808 8.726 8.726 1,274 +0.03(+0.29%)
Dec 16, 2015 8.495 8.709 8.495 8.700 12,903 +0.47(+5.73%)
Dec 15, 2015 8.229 8.229 8.229 8.229 1,824 +0.09(+1.10%)
Dec 14, 2015 8.156 8.156 8.106 8.139 6,762 -0.02(-0.21%)
Dec 11, 2015 8.114 8.156 8.114 8.156 9,702 -0.06(-0.71%)
Dec 10, 2015 8.206 8.215 8.198 8.215 6,477 +0.04(+0.48%)
Dec 09, 2015 8.005 8.181 8.005 8.175 9,377 +0.33(+4.20%)
Dec 08, 2015 7.821 7.846 7.821 7.846 302 -0.09(-1.17%)
Dec 07, 2015 8.098 8.098 7.939 7.939 1,739 -0.23(-2.86%)
Dec 04, 2015 8.181 8.198 8.139 8.173 19,011 -0.07(-0.81%)
Dec 03, 2015 8.374 8.374 8.240 8.240 2,578 +0.01(+0.10%)
Dec 02, 2015 8.382 8.382 8.232 8.232 1,865 -0.11(-1.31%)
Dec 01, 2015 8.399 8.399 8.340 8.340 7,694 +0.12(+1.43%)
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%)
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.