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 (%)
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%)
Mar 01, 2017
9.937
9.984
9.937
9.966
4,368
-0.12(-1.15%)
Feb 28, 2017
10.10
10.15
10.08
10.08
10,352
-0.03(-0.27%)
Feb 27, 2017
10.03
10.11
10.03
10.11
323
-0.00(-0.00%)
Feb 24, 2017
10.05
10.11
10.05
10.11
1,816
-0.04(-0.35%)
Feb 23, 2017
10.11
10.14
10.07
10.14
1,140
+0.26(+2.61%)
Feb 22, 2017
10.13
10.13
9.886
9.886
811
-0.26(-2.57%)
Feb 21, 2017
10.14
10.16
10.08
10.15
10,563
+0.11(+1.09%)
Feb 17, 2017
10.04
10.04
10.04
0
+0.10(+0.98%)
Feb 16, 2017
9.939
9.939
9.939
9.939
244
+0.00(+0.00%)
Feb 15, 2017
10.02
10.04
9.939
9.939
2,364
-0.09(-0.89%)
Feb 13, 2017
10.03
10.03
10.03
194
+0.08(+0.84%)
Feb 10, 2017
9.975
10.00
9.944
9.944
2,585
-0.01(-0.08%)
Feb 09, 2017
9.895
9.957
9.895
9.953
4,882
+0.12(+1.21%)
Feb 08, 2017
9.788
9.833
9.788
9.833
3,331
-0.05(-0.53%)
Feb 07, 2017
9.827
9.912
9.827
9.886
5,047
-0.08(-0.84%)
Feb 06, 2017
10.03
10.03
9.969
9.969
3,055
-0.07(-0.71%)
Feb 03, 2017
10.04
10.05
10.03
10.04
1,082
+0.09(+0.94%)
Feb 02, 2017
9.916
9.947
9.916
9.947
484
+0.08(+0.79%)
Feb 01, 2017
9.882
9.944
9.843
9.869
2,293
+0.07(+0.76%)
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%)
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
.