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%)
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.