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 (%)
May 31, 2017 10.77 10.84 10.64 10.65 10,789 -0.11(-1.00%)
May 30, 2017 10.85 10.85 10.71 10.76 4,067 +0.02(+0.17%)
May 26, 2017 10.78 10.78 10.63 10.74 5,782 +0.00(+0.00%)
May 25, 2017 10.80 10.80 10.68 10.74 7,472 -0.02(-0.17%)
May 24, 2017 10.66 10.76 10.65 10.76 14,389 +0.21(+1.96%)
May 23, 2017 10.58 10.70 10.55 10.55 122,255 -0.09(-0.85%)
May 22, 2017 10.59 10.65 10.59 10.64 148,937 +0.06(+0.60%)
May 19, 2017 10.47 10.58 10.47 10.58 13,114 +0.16(+1.51%)
May 18, 2017 10.40 10.42 10.40 10.42 1,987 +0.02(+0.22%)
May 17, 2017 10.45 10.49 10.40 10.40 1,866 -0.15(-1.45%)
May 16, 2017 10.50 10.55 10.50 10.55 2,889 +0.00(+0.00%)
May 15, 2017 10.48 10.56 10.48 10.55 12,863 +0.08(+0.77%)
May 12, 2017 10.46 10.48 10.41 10.47 4,324 +0.11(+1.04%)
May 11, 2017 10.45 10.45 10.35 10.36 10,127 -0.12(-1.12%)
May 10, 2017 10.46 10.48 10.43 10.48 7,361 +0.04(+0.43%)
May 09, 2017 10.43 10.43 10.43 10.43 974 -0.03(-0.26%)
May 08, 2017 10.52 10.52 10.42 10.46 3,170 -0.03(-0.26%)
May 05, 2017 10.38 10.49 10.37 10.49 50,892 +0.16(+1.53%)
May 04, 2017 10.38 10.46 10.30 10.33 236,125 -0.09(-0.86%)
May 03, 2017 10.42 10.45 10.42 10.42 1,845 -0.08(-0.76%)
May 02, 2017 10.46 10.50 10.40 10.50 11,626 +0.00(+0.00%)
May 01, 2017 10.55 10.55 10.47 10.50 6,803 -0.02(-0.17%)
Apr 28, 2017 10.47 10.63 10.43 10.52 136,988 +0.01(+0.12%)
Apr 27, 2017 10.54 10.54 10.46 10.51 9,512 +0.05(+0.48%)
Apr 26, 2017 10.44 10.46 10.34 10.46 6,848 +0.00(+0.00%)
Apr 25, 2017 10.44 10.47 10.42 10.46 27,770 +0.06(+0.55%)
Apr 24, 2017 10.38 10.40 10.38 10.40 419 +0.04(+0.39%)
Apr 21, 2017 10.37 10.38 10.36 10.36 1,373 -0.01(-0.08%)
Apr 20, 2017 10.43 10.43 10.35 10.37 4,309 -0.09(-0.86%)
Apr 19, 2017 10.47 10.49 10.46 10.46 5,176 -0.04(-0.42%)
Apr 18, 2017 10.48 10.50 10.38 10.50 6,318 +0.04(+0.35%)
Apr 17, 2017 10.44 10.46 10.39 10.46 3,096 +0.04(+0.42%)
Apr 13, 2017 10.22 10.44 10.22 10.42 4,915 -0.01(-0.06%)
Apr 12, 2017 10.43 10.45 10.43 10.43 2,444 +0.02(+0.23%)
Apr 11, 2017 10.39 10.40 10.38 10.40 4,537 +0.08(+0.75%)
Apr 10, 2017 10.32 10.32 10.32 10.32 670 +0.08(+0.81%)
Apr 07, 2017 10.26 10.29 10.24 10.24 1,810 +0.04(+0.36%)
Apr 06, 2017 10.21 10.21 10.21 10.21 562 -0.02(-0.18%)
Apr 05, 2017 10.30 10.30 10.22 10.22 9,660 +0.16(+1.59%)
Apr 04, 2017 10.06 10.06 10.06 10.06 943 -0.12(-1.21%)
Apr 03, 2017 10.19 10.19 10.19 10.19 114 -0.04(-0.36%)
Mar 31, 2017 10.22 10.27 10.22 10.22 13,417 +0.09(+0.88%)
Mar 30, 2017 10.14 10.14 10.12 10.14 1,190 +0.03(+0.26%)
Mar 29, 2017 10.02 10.11 10.02 10.11 3,301 +0.02(+0.18%)
Mar 28, 2017 10.09 10.12 10.08 10.09 1,034 +0.00(+0.04%)
Mar 27, 2017 10.04 10.09 10.04 10.09 60,080 -0.00(-0.04%)
Mar 24, 2017 10.07 10.14 10.07 10.09 8,050 +0.05(+0.49%)
Mar 23, 2017 9.975 10.05 9.975 10.04 1,799 +0.07(+0.67%)
Mar 22, 2017 10.02 10.02 9.975 9.975 434 -0.12(-1.15%)
Mar 21, 2017 10.22 10.22 9.993 10.09 6,534 +0.06(+0.62%)
Mar 20, 2017 10.21 10.21 10.03 10.03 1,616 -0.16(-1.57%)
Mar 17, 2017 10.29 10.29 10.19 10.19 884 +0.02(+0.18%)
Mar 16, 2017 10.17 10.17 10.17 10.17 166 +0.09(+0.87%)
Mar 15, 2017 9.948 10.08 9.948 10.08 2,368 +0.13(+1.34%)
Mar 13, 2017 9.948 9.948 9.948 6 +0.05(+0.54%)
Mar 10, 2017 9.841 9.930 9.841 9.895 11,958 +0.05(+0.54%)
Mar 09, 2017 9.888 9.888 9.841 9.841 388 -0.04(-0.36%)
Mar 08, 2017 9.895 9.895 9.838 9.877 8,294 -0.06(-0.65%)
Mar 07, 2017 9.942 9.942 9.942 9.942 288 +0.01(+0.11%)
Mar 06, 2017 9.886 9.975 9.886 9.930 679 +0.03(+0.35%)
Mar 03, 2017 9.981 9.984 9.896 9.896 3,292 -0.01(-0.10%)
Mar 02, 2017 9.966 9.966 9.905 9.905 828 -0.06(-0.61%)
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.