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 (%)
Feb 29, 2016 8.155 8.155 8.155 8.155 262 -0.03(-0.41%)
Feb 26, 2016 8.096 8.206 8.096 8.189 1,833 +0.31(+3.88%)
Feb 25, 2016 8.087 8.087 7.884 7.884 1,504 -0.13(-1.59%)
Feb 24, 2016 8.011 8.011 8.011 8.011 243 -0.03(-0.42%)
Feb 23, 2016 8.155 8.155 8.028 8.045 1,763 -0.14(-1.76%)
Feb 22, 2016 8.146 8.258 8.146 8.189 2,390 +0.08(+0.94%)
Feb 19, 2016 8.181 8.181 8.063 8.113 2,421 -0.05(-0.60%)
Feb 18, 2016 7.992 8.249 7.992 8.162 4,180 +0.03(+0.38%)
Feb 17, 2016 8.132 8.132 8.132 8.132 475 +0.20(+2.48%)
Feb 16, 2016 7.926 8.002 7.924 7.934 1,916 +0.13(+1.63%)
Feb 12, 2016 7.748 7.807 7.807 7.807 8,593 +0.09(+1.21%)
Feb 11, 2016 7.748 7.748 7.637 7.714 22,195 -0.20(-2.47%)
Feb 10, 2016 7.909 7.909 7.866 7.909 7,798 -0.11(-1.40%)
Feb 09, 2016 8.028 8.028 7.917 8.022 3,651 -0.22(-2.71%)
Feb 08, 2016 8.245 8.245 8.245 8.245 255 -0.21(-2.54%)
Feb 05, 2016 8.555 8.597 8.419 8.460 15,204 -0.05(-0.56%)
Feb 04, 2016 8.533 8.600 8.508 8.508 2,026 +0.22(+2.64%)
Feb 03, 2016 8.289 8.289 8.289 8.289 379 +0.12(+1.43%)
Feb 02, 2016 8.223 8.223 8.173 8.173 955 -0.13(-1.59%)
Feb 01, 2016 8.382 8.382 8.305 8.305 1,759 -0.14(-1.71%)
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%)
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.