Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2016
9.813
9.813
9.813
9.813
1,213
+0.02(+0.18%)
Oct 28, 2016
9.760
9.795
9.760
9.795
5,102
+0.01(+0.09%)
Oct 27, 2016
9.736
9.795
9.736
9.787
737
-0.06(-0.57%)
Oct 26, 2016
9.734
9.865
9.734
9.842
1,660
-0.03(-0.32%)
Oct 25, 2016
9.875
9.926
9.847
9.874
5,874
-0.04(-0.43%)
Oct 24, 2016
9.926
9.926
9.906
9.916
878
+0.01(+0.11%)
Oct 21, 2016
9.795
9.961
9.795
9.905
2,733
+0.01(+0.15%)
Oct 20, 2016
9.908
9.935
9.890
9.890
3,723
-0.09(-0.88%)
Oct 19, 2016
9.943
9.987
9.900
9.978
3,830
+0.10(+0.97%)
Oct 18, 2016
9.866
9.882
9.830
9.882
2,697
+0.13(+1.34%)
Oct 17, 2016
9.856
9.856
9.734
9.752
2,181
-0.03(-0.33%)
Oct 14, 2016
9.737
9.784
9.737
9.784
3,461
+0.08(+0.78%)
Oct 13, 2016
9.586
9.707
9.586
9.707
4,654
+0.06(+0.59%)
Oct 12, 2016
9.656
9.665
9.639
9.650
1,858
-0.01(-0.15%)
Oct 11, 2016
9.704
9.706
9.665
9.665
4,251
-0.12(-1.25%)
Oct 10, 2016
9.836
9.836
9.787
9.787
1,818
+0.02(+0.18%)
Oct 07, 2016
9.865
9.865
9.726
9.769
3,409
-0.11(-1.15%)
Oct 06, 2016
9.882
9.914
9.851
9.882
4,625
-0.05(-0.53%)
Oct 05, 2016
9.882
9.985
9.882
9.935
1,350
-0.09(-0.87%)
Oct 03, 2016
10.11
10.02
10.02
10.02
2,411
-0.10(-1.03%)
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%)
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
.