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 (%)
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%)
Dec 02, 2016 9.230 9.261 9.230 9.261 1,220 -0.06(-0.61%)
Nov 30, 2016 9.319 9.319 9.319 31 -0.05(-0.53%)
Nov 29, 2016 9.424 9.424 9.323 9.368 17,350 -0.06(-0.60%)
Nov 28, 2016 9.363 9.424 9.354 9.424 4,056 +0.15(+1.57%)
Nov 23, 2016 9.278 9.278 9.278 121 +0.11(+1.19%)
Nov 22, 2016 9.191 9.191 9.169 9.169 3,417 +0.04(+0.48%)
Nov 21, 2016 9.163 9.163 9.107 9.125 1,175 -0.01(-0.08%)
Nov 18, 2016 9.099 9.132 9.099 9.132 1,431 +0.06(+0.66%)
Nov 17, 2016 9.160 9.160 9.063 9.072 1,827 +0.01(+0.12%)
Nov 16, 2016 9.037 9.061 9.037 9.061 2,573 +0.02(+0.19%)
Nov 15, 2016 8.989 9.071 8.975 9.044 3,051 +0.07(+0.80%)
Nov 14, 2016 8.940 8.980 8.940 8.972 1,700 +0.01(+0.06%)
Nov 11, 2016 9.037 9.058 8.948 8.966 7,827 -0.13(-1.47%)
Nov 10, 2016 9.116 9.116 9.099 9.100 1,772 -0.12(-1.32%)
Nov 09, 2016 9.266 9.301 9.195 9.222 10,421 -0.33(-3.50%)
Nov 08, 2016 9.574 9.574 9.556 9.556 581 +0.04(+0.37%)
Nov 07, 2016 9.336 9.556 9.336 9.521 13,711 +0.01(+0.14%)
Nov 04, 2016 9.386 9.569 9.325 9.508 8,878 +0.04(+0.46%)
Nov 03, 2016 9.464 9.464 9.464 9.464 3,576 -0.14(-1.45%)
Nov 02, 2016 9.621 9.682 9.595 9.604 2,498 -0.09(-0.93%)
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.