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 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%)
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.