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 (%)
Sep 30, 2016 10.13 10.13 10.08 10.13 2,406 +0.03(+0.27%)
Sep 29, 2016 10.17 10.17 10.04 10.10 7,304 -0.00(-0.01%)
Sep 28, 2016 10.09 10.10 10.09 10.10 869 +0.07(+0.67%)
Sep 27, 2016 10.00 10.03 10.00 10.03 265 -0.03(-0.29%)
Sep 26, 2016 10.10 10.10 10.06 10.06 3,481 -0.01(-0.12%)
Sep 23, 2016 10.11 10.17 10.06 10.07 1,452 -0.09(-0.86%)
Sep 22, 2016 10.11 10.18 10.11 10.16 705 +0.20(+2.01%)
Sep 21, 2016 9.900 9.961 9.900 9.961 888 +0.09(+0.88%)
Sep 20, 2016 9.830 9.900 9.830 9.874 2,780 +0.03(+0.35%)
Sep 19, 2016 10.04 10.04 9.839 9.839 2,270 +0.05(+0.53%)
Sep 16, 2016 9.830 9.830 9.743 9.787 1,566 -0.09(-0.88%)
Sep 15, 2016 9.874 9.874 9.874 9.874 176 +0.02(+0.18%)
Sep 14, 2016 9.839 9.891 9.839 9.856 2,526 +0.01(+0.09%)
Sep 13, 2016 9.926 9.935 9.804 9.847 4,210 -0.17(-1.74%)
Sep 12, 2016 9.940 10.07 9.940 10.02 784 -0.04(-0.43%)
Sep 09, 2016 10.12 10.13 10.01 10.07 2,833 -0.26(-2.53%)
Sep 08, 2016 10.32 10.35 10.32 10.33 2,270 +0.03(+0.34%)
Sep 07, 2016 10.27 10.30 10.24 10.29 3,822 -0.03(-0.25%)
Sep 06, 2016 10.23 10.32 10.23 10.32 1,193 +0.17(+1.67%)
Sep 02, 2016 10.11 10.15 10.15 10.15 4,708 +0.22(+2.25%)
Sep 01, 2016 9.943 9.986 9.926 9.926 6,412 -0.06(-0.61%)
Aug 30, 2016 10.01 9.987 9.987 9.987 3,904 -0.05(-0.52%)
Aug 29, 2016 9.915 10.04 9.915 10.04 3,239 -0.01(-0.09%)
Aug 26, 2016 10.10 10.19 10.05 10.05 1,071 +0.06(+0.61%)
Aug 25, 2016 9.987 9.987 9.987 9.987 114 +0.03(+0.26%)
Aug 24, 2016 10.03 10.03 9.961 9.961 2,204 -0.12(-1.21%)
Aug 23, 2016 10.11 10.12 10.08 10.08 1,448 +0.07(+0.71%)
Aug 19, 2016 10.01 10.01 10.01 10.01 167 -0.10(-0.96%)
Aug 18, 2016 10.08 10.13 10.07 10.11 6,222 +0.12(+1.22%)
Aug 17, 2016 9.895 9.987 9.847 9.987 2,646 -0.01(-0.09%)
Aug 16, 2016 9.978 9.996 9.978 9.996 617 -0.03(-0.35%)
Aug 12, 2016 10.00 10.03 10.03 10.03 73 -0.05(-0.48%)
Aug 11, 2016 10.01 10.08 10.01 10.08 1,413 +0.18(+1.80%)
Aug 10, 2016 10.00 10.00 9.891 9.900 2,274 -0.16(-1.56%)
Aug 09, 2016 9.978 10.06 9.961 10.06 3,197 -0.08(-0.77%)
Aug 08, 2016 10.02 10.14 10.02 10.13 830 +0.06(+0.61%)
Aug 05, 2016 10.11 10.11 10.07 10.07 506 -0.04(-0.40%)
Aug 04, 2016 10.03 10.11 9.962 10.11 2,254 +0.05(+0.48%)
Aug 03, 2016 9.954 10.08 9.945 10.07 2,090 +0.03(+0.34%)
Aug 02, 2016 9.980 10.03 9.980 10.03 666 +0.00(+0.00%)
Aug 01, 2016 10.01 10.07 9.989 10.03 4,460 -0.06(-0.55%)
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%)
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.