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 29, 2017 11.47 11.47 11.43 11.43 1,170 -0.02(-0.20%)
Sep 28, 2017 11.42 11.45 11.42 11.45 1,506 +0.06(+0.52%)
Sep 27, 2017 11.41 11.51 11.39 11.39 8,304 -0.14(-1.22%)
Sep 26, 2017 11.60 11.60 11.53 11.53 20,993 +0.04(+0.33%)
Sep 25, 2017 11.47 11.50 11.47 11.50 568 -0.06(-0.48%)
Sep 22, 2017 11.49 11.55 11.44 11.55 7,120 +0.05(+0.40%)
Sep 21, 2017 11.46 11.54 11.43 11.51 4,594 +0.04(+0.39%)
Sep 20, 2017 11.60 11.60 11.46 11.46 5,441 -0.17(-1.48%)
Sep 19, 2017 11.56 11.63 11.56 11.63 4,292 +0.04(+0.38%)
Sep 18, 2017 11.70 11.70 11.57 11.59 10,031 -0.09(-0.77%)
Sep 15, 2017 11.67 11.71 11.67 11.68 6,574 +0.03(+0.23%)
Sep 14, 2017 11.64 11.67 11.59 11.65 1,129 +0.03(+0.28%)
Sep 13, 2017 11.63 11.63 11.62 11.62 1,200 -0.02(-0.20%)
Sep 12, 2017 11.72 11.72 11.64 11.64 4,515 -0.06(-0.54%)
Sep 11, 2017 11.70 11.70 11.69 11.70 1,037 +0.07(+0.63%)
Sep 08, 2017 11.67 11.67 11.63 11.63 547 +0.02(+0.14%)
Sep 07, 2017 11.54 11.61 11.54 11.61 1,663 +0.08(+0.71%)
Sep 06, 2017 11.54 11.54 11.53 11.53 1,554 +0.09(+0.79%)
Sep 05, 2017 11.43 11.48 11.43 11.44 3,478 -0.06(-0.49%)
Sep 01, 2017 11.44 11.51 11.44 11.50 2,402 +0.06(+0.49%)
Aug 31, 2017 11.41 11.44 11.41 11.44 494 +0.06(+0.56%)
Aug 30, 2017 11.37 11.38 11.35 11.38 7,613 +0.04(+0.39%)
Aug 29, 2017 11.37 11.37 11.33 11.33 2,141 -0.08(-0.70%)
Aug 28, 2017 11.44 11.44 11.38 11.41 10,504 -0.03(-0.24%)
Aug 25, 2017 11.37 11.45 11.37 11.44 1,350 +0.05(+0.48%)
Aug 24, 2017 11.39 11.39 11.39 11.39 984 +0.03(+0.24%)
Aug 23, 2017 11.36 11.36 11.30 11.36 1,076 +0.07(+0.61%)
Aug 22, 2017 11.31 11.32 11.29 11.29 2,104 +0.02(+0.15%)
Aug 21, 2017 11.29 11.34 11.27 11.27 769 -0.04(-0.36%)
Aug 18, 2017 11.31 11.31 11.28 11.31 2,715 +0.01(+0.08%)
Aug 17, 2017 11.36 11.36 11.31 11.31 1,253 -0.04(-0.32%)
Aug 16, 2017 11.36 11.36 11.34 11.34 1,067 +0.05(+0.49%)
Aug 15, 2017 11.28 11.29 11.22 11.29 8,310 +0.03(+0.24%)
Aug 14, 2017 11.11 11.26 11.11 11.26 2,162 +0.14(+1.24%)
Aug 11, 2017 11.03 11.12 11.03 11.12 10,686 +0.05(+0.48%)
Aug 10, 2017 11.11 11.12 11.01 11.07 7,806 -0.04(-0.33%)
Aug 09, 2017 11.23 11.23 11.11 11.11 8,938 -0.14(-1.26%)
Aug 08, 2017 11.37 11.37 11.25 11.25 883 -0.18(-1.55%)
Aug 07, 2017 11.42 11.42 11.42 11.42 414 +0.09(+0.78%)
Aug 04, 2017 11.33 11.33 11.32 11.33 992 +0.00(+0.00%)
Aug 03, 2017 11.33 11.37 11.33 11.33 15,078 -0.01(-0.08%)
Aug 02, 2017 11.35 11.35 11.34 11.34 2,651 -0.01(-0.13%)
Aug 01, 2017 11.42 11.42 11.35 11.36 4,923 -0.08(-0.66%)
Jul 31, 2017 11.44 11.44 11.33 11.43 3,014 +0.01(+0.08%)
Jul 28, 2017 11.27 11.42 11.27 11.42 10,740 +0.19(+1.68%)
Jul 27, 2017 11.29 11.29 11.24 11.24 26,607 -0.04(-0.40%)
Jul 26, 2017 11.25 11.28 11.20 11.28 4,681 +0.05(+0.40%)
Jul 25, 2017 11.25 11.25 11.23 11.24 4,629 -0.01(-0.08%)
Jul 24, 2017 11.22 11.24 11.14 11.24 3,833 +0.07(+0.64%)
Jul 21, 2017 11.19 11.19 11.11 11.17 8,582 -0.03(-0.23%)
Jul 20, 2017 11.21 11.21 11.20 11.20 1,309 -0.02(-0.17%)
Jul 19, 2017 11.20 11.22 11.17 11.22 3,496 +0.06(+0.56%)
Jul 18, 2017 11.14 11.16 11.11 11.16 10,648 +0.06(+0.57%)
Jul 17, 2017 11.08 11.11 11.07 11.09 5,592 +0.00(+0.03%)
Jul 14, 2017 11.00 11.10 11.00 11.09 3,662 +0.11(+1.04%)
Jul 13, 2017 11.00 11.01 10.94 10.97 6,109 +0.00(+0.00%)
Jul 12, 2017 10.88 11.02 10.88 10.97 3,512 +0.17(+1.58%)
Jul 11, 2017 10.78 10.82 10.77 10.80 3,455 -0.11(-0.99%)
Jul 10, 2017 10.82 10.95 10.81 10.91 6,586 +0.10(+0.90%)
Jul 07, 2017 10.83 10.87 10.77 10.81 21,653 +0.01(+0.12%)
Jul 06, 2017 10.80 10.80 10.80 10.80 1,593 -0.05(-0.43%)
Jul 05, 2017 10.98 10.98 10.80 10.85 3,948 -0.12(-1.08%)
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.