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 (%)
Mar 31, 2016 8.962 9.039 8.945 9.022 11,500 +0.14(+1.53%)
Mar 30, 2016 8.911 8.962 8.886 8.886 1,203 +0.00(+0.00%)
Mar 29, 2016 8.644 8.886 8.644 8.886 1,207 +0.15(+1.75%)
Mar 28, 2016 8.589 8.733 8.589 8.733 470 +0.15(+1.78%)
Mar 24, 2016 8.580 8.580 8.580 8.580 353 -0.09(-1.08%)
Mar 23, 2016 8.700 8.708 8.674 8.674 1,550 -0.20(-2.30%)
Mar 22, 2016 8.812 8.902 8.812 8.877 2,329 -0.03(-0.29%)
Mar 21, 2016 9.013 9.013 8.818 8.903 4,799 +0.05(+0.60%)
Mar 18, 2016 8.962 8.962 8.826 8.850 4,183 -0.10(-1.10%)
Mar 17, 2016 8.961 8.961 8.928 8.948 1,074 +0.11(+1.28%)
Mar 16, 2016 8.758 8.911 8.758 8.835 2,379 -0.03(-0.29%)
Mar 15, 2016 8.792 8.860 8.792 8.860 1,531 -0.03(-0.37%)
Mar 14, 2016 8.886 8.894 8.877 8.894 1,410 -0.11(-1.24%)
Mar 11, 2016 8.967 9.005 8.912 9.005 5,965 +0.23(+2.61%)
Mar 10, 2016 8.784 8.784 8.775 8.775 484 -0.01(-0.10%)
Mar 09, 2016 8.792 8.843 8.750 8.784 6,230 +0.11(+1.27%)
Mar 08, 2016 8.750 8.750 8.674 8.674 7,109 -0.11(-1.26%)
Mar 07, 2016 8.580 8.784 8.580 8.784 2,386 +0.30(+3.50%)
Mar 04, 2016 8.640 8.640 8.487 8.487 2,195 -0.10(-1.15%)
Mar 03, 2016 8.597 8.597 8.585 8.585 496 +0.10(+1.16%)
Mar 02, 2016 8.487 8.487 8.487 8.487 218 +0.06(+0.71%)
Mar 01, 2016 8.342 8.427 8.300 8.427 1,407 +0.27(+3.33%)
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%)
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.