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 (%)
Jul 29, 2016 10.01 10.09 10.01 10.09 8,558 +0.02(+0.21%)
Jul 28, 2016 10.08 10.08 10.01 10.07 1,627 -0.00(-0.01%)
Jul 27, 2016 10.13 10.13 9.980 10.07 6,516 -0.10(-1.01%)
Jul 26, 2016 10.14 10.19 10.14 10.17 3,462 +0.01(+0.08%)
Jul 25, 2016 10.14 10.17 10.12 10.16 7,726 +0.09(+0.86%)
Jul 22, 2016 9.956 10.10 9.956 10.07 6,860 +0.09(+0.86%)
Jul 21, 2016 10.03 10.07 9.988 9.988 3,727 -0.06(-0.60%)
Jul 20, 2016 10.05 10.05 10.03 10.05 571 +0.18(+1.77%)
Jul 19, 2016 9.932 9.936 9.873 9.873 5,158 -0.09(-0.89%)
Jul 18, 2016 9.829 9.971 9.778 9.962 9,393 +0.08(+0.78%)
Jul 15, 2016 9.945 9.945 9.833 9.885 1,110 -0.04(-0.37%)
Jul 14, 2016 9.826 9.954 9.826 9.922 2,951 +0.05(+0.48%)
Jul 13, 2016 9.911 9.945 9.875 9.875 1,080 -0.04(-0.45%)
Jul 12, 2016 9.980 9.997 9.911 9.919 2,378 +0.15(+1.59%)
Jul 11, 2016 9.764 9.777 9.764 9.764 1,541 +0.13(+1.34%)
Jul 08, 2016 9.558 9.730 9.601 9.635 4,738 +0.03(+0.36%)
Jul 07, 2016 9.540 9.756 9.540 9.601 14,713 +0.01(+0.07%)
Jul 05, 2016 9.472 9.635 9.472 9.594 17,036 +0.02(+0.24%)
Jul 01, 2016 9.592 9.571 9.571 9.571 18,930 -0.00(-0.04%)
Jun 30, 2016 9.420 9.584 9.420 9.575 1,787 +0.31(+3.35%)
Jun 29, 2016 9.265 9.265 9.265 9.265 196 +0.22(+2.41%)
Jun 28, 2016 8.981 9.075 8.981 9.047 5,444 +0.26(+3.01%)
Jun 27, 2016 8.998 9.007 8.688 8.783 6,705 -0.31(-3.41%)
Jun 24, 2016 9.291 9.291 9.046 9.093 5,640 -0.35(-3.74%)
Jun 23, 2016 9.506 9.506 9.373 9.446 5,893 +0.07(+0.74%)
Jun 22, 2016 9.315 9.377 9.315 9.377 14,936 -0.05(-0.55%)
Jun 21, 2016 9.351 9.437 9.304 9.429 1,549 +0.03(+0.29%)
Jun 20, 2016 9.401 9.401 9.401 9.401 2,787 +0.22(+2.39%)
Jun 17, 2016 9.041 9.222 9.041 9.182 2,958 +0.13(+1.46%)
Jun 16, 2016 9.041 9.150 9.041 9.050 1,199 -0.15(-1.59%)
Jun 15, 2016 9.196 9.196 9.196 9.196 955 -0.01(-0.09%)
Jun 14, 2016 9.403 9.403 9.205 9.205 10,153 -0.09(-0.93%)
Jun 13, 2016 9.274 9.291 9.205 9.291 11,033 +0.05(+0.56%)
Jun 10, 2016 9.480 9.480 9.239 9.239 1,872 -0.28(-2.97%)
Jun 09, 2016 9.458 9.522 9.458 9.522 1,824 -0.00(-0.01%)
Jun 08, 2016 9.575 9.575 9.524 9.524 2,145 +0.06(+0.64%)
Jun 07, 2016 9.515 9.531 9.463 9.463 1,776 +0.05(+0.55%)
Jun 06, 2016 9.472 9.472 9.411 9.411 1,902 +0.09(+0.92%)
Jun 03, 2016 9.315 9.325 9.315 9.325 540 -0.01(-0.13%)
Jun 02, 2016 9.325 9.337 9.261 9.337 2,305 +0.06(+0.64%)
Jun 01, 2016 9.278 9.282 9.243 9.278 2,545 -0.02(-0.23%)
May 31, 2016 9.368 9.368 9.239 9.299 1,608 -0.04(-0.46%)
May 27, 2016 9.341 9.342 9.342 9.342 929 -0.01(-0.09%)
May 26, 2016 9.308 9.351 9.308 9.351 2,236 +0.08(+0.85%)
May 25, 2016 9.282 9.299 9.248 9.273 4,293 +0.02(+0.27%)
May 24, 2016 9.265 9.329 9.179 9.248 10,864 -0.01(-0.09%)
May 23, 2016 9.153 9.256 9.144 9.256 2,761 +0.01(+0.09%)
May 19, 2016 9.144 9.248 9.248 9.248 12 +0.04(+0.47%)
May 18, 2016 9.209 9.249 9.205 9.205 1,564 -0.05(-0.55%)
May 17, 2016 9.334 9.335 9.196 9.255 5,712 -0.06(-0.66%)
May 16, 2016 9.222 9.342 9.222 9.317 3,884 +0.09(+1.03%)
May 13, 2016 9.248 9.256 9.153 9.222 9,490 -0.06(-0.65%)
May 12, 2016 9.334 9.334 9.239 9.282 19,905 -0.02(-0.17%)
May 11, 2016 9.313 9.342 9.248 9.298 7,237 -0.02(-0.20%)
May 10, 2016 9.265 9.325 9.252 9.317 4,641 +0.03(+0.37%)
May 09, 2016 9.248 9.282 9.239 9.282 1,186 -0.04(-0.46%)
May 06, 2016 9.289 9.325 9.289 9.325 1,400 +0.13(+1.45%)
May 05, 2016 9.294 9.294 9.192 9.192 7,395 -0.10(-1.08%)
May 04, 2016 9.277 9.344 9.268 9.292 2,962 -0.07(-0.75%)
May 03, 2016 9.472 9.472 9.274 9.362 25,960 -0.15(-1.61%)
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.