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 (%)
Apr 29, 2016
9.523
9.566
9.362
9.362
7,352
-0.15(-1.61%)
Apr 28, 2016
9.546
9.598
9.515
9.515
7,752
-0.02(-0.17%)
Apr 27, 2016
9.532
9.616
9.531
9.531
14,813
+0.04(+0.44%)
Apr 26, 2016
9.396
9.498
9.388
9.489
9,172
+0.08(+0.90%)
Apr 25, 2016
9.404
9.404
9.285
9.404
71,086
+0.03(+0.31%)
Apr 22, 2016
9.388
9.413
9.315
9.375
2,321
+0.16(+1.73%)
Apr 21, 2016
9.216
9.216
9.216
9.216
1,100
+0.04(+0.42%)
Apr 20, 2016
9.132
9.209
9.132
9.177
1,781
+0.03(+0.33%)
Apr 19, 2016
9.171
9.171
9.141
9.147
1,047
+0.06(+0.63%)
Apr 18, 2016
9.013
9.090
8.937
9.090
9,351
+0.12(+1.33%)
Apr 15, 2016
9.005
9.047
8.971
8.971
1,277
-0.04(-0.47%)
Apr 14, 2016
9.024
9.024
9.013
9.013
533
-0.01(-0.07%)
Apr 13, 2016
9.047
9.064
9.009
9.020
3,607
+0.02(+0.24%)
Apr 12, 2016
9.005
9.041
8.997
8.999
2,018
+0.04(+0.39%)
Apr 11, 2016
9.073
9.073
8.963
8.963
17,175
+0.07(+0.80%)
Apr 07, 2016
8.911
8.893
8.893
8.893
72
+0.02(+0.21%)
Apr 06, 2016
8.805
8.874
8.805
8.874
3,563
+0.12(+1.42%)
Apr 05, 2016
8.750
8.753
8.750
8.750
541
-0.05(-0.58%)
Apr 04, 2016
8.835
8.835
8.801
8.801
759
-0.18(-2.04%)
Apr 01, 2016
8.903
8.987
8.886
8.984
692
-0.04(-0.41%)
Mar 31, 2016
8.962
9.039
8.945
9.022
11,500
+0.14(+1.53%)
Mar 30, 2016
8.911
8.962
8.886
8.886
1,203
+0.00(+0.00%)
Mar 29, 2016
8.644
8.886
8.644
8.886
1,207
+0.15(+1.75%)
Mar 28, 2016
8.589
8.733
8.589
8.733
470
+0.15(+1.78%)
Mar 24, 2016
8.580
8.580
8.580
8.580
353
-0.09(-1.08%)
Mar 23, 2016
8.700
8.708
8.674
8.674
1,550
-0.20(-2.30%)
Mar 22, 2016
8.812
8.902
8.812
8.877
2,329
-0.03(-0.29%)
Mar 21, 2016
9.013
9.013
8.818
8.903
4,799
+0.05(+0.60%)
Mar 18, 2016
8.962
8.962
8.826
8.850
4,183
-0.10(-1.10%)
Mar 17, 2016
8.961
8.961
8.928
8.948
1,074
+0.11(+1.28%)
Mar 16, 2016
8.758
8.911
8.758
8.835
2,379
-0.03(-0.29%)
Mar 15, 2016
8.792
8.860
8.792
8.860
1,531
-0.03(-0.37%)
Mar 14, 2016
8.886
8.894
8.877
8.894
1,410
-0.11(-1.24%)
Mar 11, 2016
8.967
9.005
8.912
9.005
5,965
+0.23(+2.61%)
Mar 10, 2016
8.784
8.784
8.775
8.775
484
-0.01(-0.10%)
Mar 09, 2016
8.792
8.843
8.750
8.784
6,230
+0.11(+1.27%)
Mar 08, 2016
8.750
8.750
8.674
8.674
7,109
-0.11(-1.26%)
Mar 07, 2016
8.580
8.784
8.580
8.784
2,386
+0.30(+3.50%)
Mar 04, 2016
8.640
8.640
8.487
8.487
2,195
-0.10(-1.15%)
Mar 03, 2016
8.597
8.597
8.585
8.585
496
+0.10(+1.16%)
Mar 02, 2016
8.487
8.487
8.487
8.487
218
+0.06(+0.71%)
Mar 01, 2016
8.342
8.427
8.300
8.427
1,407
+0.27(+3.33%)
Feb 29, 2016
8.155
8.155
8.155
8.155
262
-0.03(-0.41%)
Feb 26, 2016
8.096
8.206
8.096
8.189
1,833
+0.31(+3.88%)
Feb 25, 2016
8.087
8.087
7.884
7.884
1,504
-0.13(-1.59%)
Feb 24, 2016
8.011
8.011
8.011
8.011
243
-0.03(-0.42%)
Feb 23, 2016
8.155
8.155
8.028
8.045
1,763
-0.14(-1.76%)
Feb 22, 2016
8.146
8.258
8.146
8.189
2,390
+0.08(+0.94%)
Feb 19, 2016
8.181
8.181
8.063
8.113
2,421
-0.05(-0.60%)
Feb 18, 2016
7.992
8.249
7.992
8.162
4,180
+0.03(+0.38%)
Feb 17, 2016
8.132
8.132
8.132
8.132
475
+0.20(+2.48%)
Feb 16, 2016
7.926
8.002
7.924
7.934
1,916
+0.13(+1.63%)
Feb 12, 2016
7.748
7.807
7.807
7.807
8,593
+0.09(+1.21%)
Feb 11, 2016
7.748
7.748
7.637
7.714
22,195
-0.20(-2.47%)
Feb 10, 2016
7.909
7.909
7.866
7.909
7,798
-0.11(-1.40%)
Feb 09, 2016
8.028
8.028
7.917
8.022
3,651
-0.22(-2.71%)
Feb 08, 2016
8.245
8.245
8.245
8.245
255
-0.21(-2.54%)
Feb 05, 2016
8.555
8.597
8.419
8.460
15,204
-0.05(-0.56%)
Feb 04, 2016
8.533
8.600
8.508
8.508
2,026
+0.22(+2.64%)
Feb 03, 2016
8.289
8.289
8.289
8.289
379
+0.12(+1.43%)
Feb 02, 2016
8.223
8.223
8.173
8.173
955
-0.13(-1.59%)
Feb 01, 2016
8.382
8.382
8.305
8.305
1,759
-0.14(-1.71%)
Jan 29, 2016
8.407
8.516
8.374
8.449
10,376
+0.10(+1.20%)
Jan 28, 2016
8.326
8.374
8.298
8.349
22,818
+0.18(+2.25%)
Jan 27, 2016
8.056
8.206
8.056
8.165
8,871
+0.12(+1.47%)
Jan 26, 2016
8.123
8.123
8.047
8.047
2,413
+0.15(+1.91%)
Jan 25, 2016
8.098
8.098
7.897
7.897
568
-0.12(-1.48%)
Jan 22, 2016
8.114
8.123
8.015
8.015
14,341
+0.20(+2.58%)
Jan 21, 2016
7.989
7.989
7.612
7.814
125,976
+0.02(+0.23%)
Jan 19, 2016
7.796
7.796
7.796
7.796
28
-0.03(-0.43%)
Jan 15, 2016
8.005
7.830
7.830
7.830
2,149
-0.28(-3.51%)
Jan 14, 2016
7.989
8.196
7.880
8.114
4,352
+0.14(+1.79%)
Jan 13, 2016
8.290
8.290
7.972
7.972
1,673
-0.24(-2.90%)
Jan 12, 2016
8.374
8.374
8.165
8.210
2,319
-0.05(-0.65%)
Jan 11, 2016
8.382
8.453
8.263
8.263
2,578
-0.16(-1.91%)
Jan 08, 2016
8.424
8.424
8.424
8.424
358
+0.05(+0.60%)
Jan 07, 2016
8.575
8.575
8.374
8.374
1,612
-0.30(-3.47%)
Jan 06, 2016
8.684
8.703
8.675
8.675
944
-0.12(-1.33%)
Jan 05, 2016
8.757
8.793
8.734
8.793
843
-0.05(-0.52%)
Jan 04, 2016
8.692
8.839
8.692
8.839
1,809
-0.14(-1.54%)
Dec 31, 2015
8.968
8.977
8.977
8.977
1,074
+0.01(+0.09%)
Dec 30, 2015
9.085
9.085
8.960
8.968
7,862
-0.01(-0.09%)
Dec 29, 2015
9.052
9.052
8.977
8.977
732
-0.06(-0.65%)
Dec 28, 2015
9.061
9.061
8.994
9.035
2,295
-0.05(-0.53%)
Dec 23, 2015
8.985
9.084
9.084
9.084
597
+0.11(+1.22%)
Dec 21, 2015
8.943
8.975
8.975
8.975
114
+0.12(+1.40%)
Dec 18, 2015
8.767
8.851
8.699
8.851
4,527
+0.13(+1.44%)
Dec 17, 2015
8.774
8.808
8.726
8.726
1,274
+0.03(+0.29%)
Dec 16, 2015
8.495
8.709
8.495
8.700
12,903
+0.47(+5.73%)
Dec 15, 2015
8.229
8.229
8.229
8.229
1,824
+0.09(+1.10%)
Dec 14, 2015
8.156
8.156
8.106
8.139
6,762
-0.02(-0.21%)
Dec 11, 2015
8.114
8.156
8.114
8.156
9,702
-0.06(-0.71%)
Dec 10, 2015
8.206
8.215
8.198
8.215
6,477
+0.04(+0.48%)
Dec 09, 2015
8.005
8.181
8.005
8.175
9,377
+0.33(+4.20%)
Dec 08, 2015
7.821
7.846
7.821
7.846
302
-0.09(-1.17%)
Dec 07, 2015
8.098
8.098
7.939
7.939
1,739
-0.23(-2.86%)
Dec 04, 2015
8.181
8.198
8.139
8.173
19,011
-0.07(-0.81%)
Dec 03, 2015
8.374
8.374
8.240
8.240
2,578
+0.01(+0.10%)
Dec 02, 2015
8.382
8.382
8.232
8.232
1,865
-0.11(-1.31%)
Dec 01, 2015
8.399
8.399
8.340
8.340
7,694
+0.12(+1.43%)
Nov 30, 2015
8.139
8.252
8.139
8.223
3,902
+0.02(+0.20%)
Nov 27, 2015
8.221
8.223
8.206
8.206
1,791
-0.08(-0.91%)
Nov 25, 2015
8.357
8.282
8.282
8.282
4,179
-0.09(-1.10%)
Nov 24, 2015
8.357
8.374
8.357
8.374
808
-0.01(-0.16%)
Nov 23, 2015
8.374
8.491
8.374
8.387
7,556
+0.03(+0.36%)
Nov 20, 2015
8.449
8.449
8.357
8.357
961
-0.09(-1.11%)
Nov 19, 2015
8.619
8.619
8.444
8.451
1,854
-0.06(-0.76%)
Nov 18, 2015
8.541
8.541
8.458
8.516
10,539
+0.00(+0.00%)
Nov 17, 2015
8.935
8.935
8.516
8.516
6,651
-0.40(-4.51%)
Nov 16, 2015
8.767
8.918
8.767
8.918
4,450
+0.13(+1.53%)
Nov 13, 2015
8.759
8.809
8.751
8.784
2,862
-0.03(-0.29%)
Nov 12, 2015
8.868
8.910
8.809
8.809
3,747
-0.15(-1.71%)
Nov 11, 2015
9.128
9.128
8.960
8.963
8,774
-0.16(-1.77%)
Nov 10, 2015
9.354
9.354
9.119
9.124
5,624
-0.22(-2.37%)
Nov 09, 2015
9.312
9.345
9.329
9.345
9,910
+0.02(+0.18%)
Nov 06, 2015
9.278
9.329
9.278
9.329
3,131
+0.01(+0.13%)
Nov 05, 2015
9.258
9.316
9.258
9.316
2,276
-0.09(-0.92%)
Nov 04, 2015
9.448
9.448
9.357
9.403
11,912
+0.08(+0.85%)
Nov 02, 2015
9.272
9.323
9.323
9.323
1,330
+0.12(+1.34%)
Oct 30, 2015
9.101
9.200
9.101
9.200
3,630
+0.10(+1.09%)
Oct 29, 2015
9.101
9.101
9.101
9.101
272
+0.07(+0.73%)
Oct 28, 2015
9.109
9.109
9.035
9.035
915
+0.12(+1.30%)
Oct 27, 2015
8.952
8.952
8.861
8.919
3,430
-0.19(-2.09%)
Oct 26, 2015
9.209
9.209
9.109
9.109
1,184
-0.08(-0.92%)
Oct 23, 2015
9.316
9.316
9.192
9.194
1,293
-0.11(-1.22%)
Oct 22, 2015
9.225
9.374
9.225
9.308
3,121
+0.06(+0.63%)
Oct 21, 2015
9.299
9.299
9.242
9.250
7,056
-0.15(-1.55%)
Oct 20, 2015
9.395
9.395
9.395
9.395
527
+0.07(+0.76%)
Oct 19, 2015
9.324
9.324
9.324
9.324
977
-0.02(-0.27%)
Oct 16, 2015
9.341
9.349
9.341
9.349
539
+0.12(+1.29%)
Oct 15, 2015
9.230
9.230
9.230
9.230
1,218
-0.04(-0.43%)
Oct 14, 2015
9.225
9.274
9.225
9.270
5,504
-0.04(-0.41%)
Oct 13, 2015
9.258
9.308
9.258
9.308
909
-0.20(-2.09%)
Oct 12, 2015
9.506
9.506
9.506
9.506
465
+0.03(+0.35%)
Oct 09, 2015
9.423
9.490
9.423
9.473
12,178
+0.21(+2.32%)
Oct 08, 2015
9.225
9.258
9.225
9.258
486
+0.08(+0.90%)
Oct 07, 2015
9.142
9.176
9.109
9.176
6,288
+0.07(+0.73%)
Oct 06, 2015
9.101
9.109
9.093
9.109
5,887
+0.04(+0.46%)
Oct 05, 2015
8.770
9.068
8.770
9.068
1,587
+0.68(+8.08%)
Oct 01, 2015
8.266
8.390
8.390
8.390
261
+0.07(+0.81%)
Sep 30, 2015
8.250
8.322
8.250
8.322
6,895
+0.13(+1.59%)
Sep 29, 2015
8.423
8.423
8.183
8.192
5,460
-0.36(-4.25%)
Sep 28, 2015
8.977
8.977
8.555
8.555
4,541
-0.23(-2.63%)
Sep 25, 2015
8.861
8.861
8.787
8.787
895
-0.03(-0.37%)
Sep 24, 2015
8.812
8.820
8.737
8.820
2,701
-0.34(-3.70%)
Sep 23, 2015
9.142
9.159
9.142
9.159
383
+0.04(+0.45%)
Sep 22, 2015
9.357
9.357
9.117
9.117
2,622
-0.37(-3.92%)
Sep 21, 2015
9.506
9.547
9.490
9.490
1,137
-0.05(-0.52%)
Sep 18, 2015
9.575
9.575
9.531
9.539
5,855
+0.02(+0.16%)
Sep 17, 2015
9.523
9.523
9.523
9.523
243
+0.22(+2.41%)
Sep 15, 2015
9.299
9.299
9.299
9.299
1,451
+0.06(+0.70%)
Sep 14, 2015
9.233
9.258
9.200
9.235
3,895
+0.00(+0.02%)
Sep 11, 2015
9.200
9.233
9.200
9.233
852
-0.12(-1.24%)
Sep 10, 2015
9.407
9.407
9.349
9.349
526
-0.14(-1.44%)
Sep 09, 2015
9.547
9.547
9.485
9.485
907
-0.13(-1.33%)
Sep 08, 2015
9.623
9.623
9.605
9.614
4,292
+0.01(+0.09%)
Sep 04, 2015
9.605
9.605
9.605
9.605
483
-0.10(-1.02%)
Sep 03, 2015
9.663
9.704
9.616
9.704
3,048
+0.16(+1.64%)
Sep 02, 2015
9.638
9.638
9.548
9.548
1,708
-0.04(-0.43%)
Sep 01, 2015
9.663
9.663
9.589
9.589
2,761
-0.18(-1.86%)
Aug 31, 2015
9.845
9.845
9.738
9.771
3,925
-0.08(-0.82%)
Aug 28, 2015
9.680
9.870
9.680
9.852
1,681
+0.18(+1.86%)
Aug 27, 2015
9.671
9.671
9.671
9.671
1,454
+0.22(+2.35%)
Aug 25, 2015
9.450
9.450
9.450
9.450
102
-0.07(-0.77%)
Aug 24, 2015
9.258
10.04
9.233
9.523
10,919
-0.16(-1.62%)
Aug 21, 2015
9.798
9.798
9.680
9.680
2,097
-0.24(-2.42%)
Aug 20, 2015
10.02
10.05
9.919
9.919
3,801
-0.17(-1.72%)
Aug 19, 2015
10.08
10.09
10.00
10.09
3,603
-0.12(-1.21%)
Aug 18, 2015
10.23
10.23
10.22
10.22
2,627
+0.05(+0.49%)
Aug 17, 2015
10.12
10.17
10.12
10.17
1,106
+0.02(+0.16%)
Aug 14, 2015
10.18
10.19
10.14
10.15
12,823
-0.02(-0.24%)
Aug 13, 2015
10.27
10.28
10.17
10.18
6,918
-0.02(-0.16%)
Aug 12, 2015
9.919
10.19
9.911
10.19
7,398
+0.19(+1.90%)
Aug 11, 2015
10.20
10.20
9.986
10.00
1,982
-0.24(-2.34%)
Aug 10, 2015
10.25
10.33
10.21
10.24
63,061
+0.16(+1.55%)
Aug 07, 2015
10.11
10.11
10.08
10.09
865
-0.04(-0.36%)
Aug 06, 2015
10.54
10.54
10.11
10.12
2,213
-0.43(-4.08%)
Aug 05, 2015
10.55
10.57
10.55
10.55
3,867
+0.03(+0.29%)
Aug 04, 2015
10.52
10.52
10.52
10.52
1,528
-0.02(-0.23%)
Aug 03, 2015
10.85
10.85
10.55
10.55
8,267
-0.40(-3.66%)
Jul 31, 2015
10.97
10.97
10.95
10.95
996
+0.06(+0.59%)
Jul 30, 2015
10.87
10.88
10.87
10.88
489
-0.01(-0.07%)
Jul 29, 2015
10.90
10.91
10.86
10.89
1,570
+0.03(+0.23%)
Jul 28, 2015
10.90
10.91
10.84
10.87
2,160
-0.04(-0.37%)
Jul 27, 2015
10.91
10.91
10.91
10.91
831
+0.12(+1.14%)
Jul 24, 2015
10.86
10.86
10.78
10.78
6,299
-0.12(-1.13%)
Jul 23, 2015
11.00
11.00
10.90
10.91
8,895
-0.16(-1.46%)
Jul 22, 2015
11.18
11.18
11.06
11.07
4,188
-0.12(-1.11%)
Jul 21, 2015
11.30
11.30
11.19
11.19
4,702
-0.17(-1.51%)
Jul 20, 2015
11.63
11.63
11.36
11.36
3,899
-0.17(-1.49%)
Jul 17, 2015
11.62
11.62
11.54
11.54
1,473
-0.13(-1.12%)
Jul 16, 2015
11.67
11.67
11.67
11.67
232
-0.02(-0.14%)
Jul 15, 2015
11.81
11.81
11.66
11.68
4,910
-0.12(-1.04%)
Jul 14, 2015
11.77
11.81
11.77
11.81
5,890
+0.01(+0.07%)
Jul 13, 2015
11.82
11.82
11.74
11.80
3,040
+0.04(+0.35%)
Jul 10, 2015
11.78
11.79
11.76
11.76
1,446
+0.07(+0.63%)
Jul 09, 2015
11.82
11.82
11.68
11.68
4,492
-0.08(-0.69%)
Jul 08, 2015
11.84
11.84
11.76
11.76
1,465
-0.15(-1.25%)
Jul 07, 2015
11.70
11.91
11.68
11.91
3,910
+0.20(+1.69%)
Jul 06, 2015
11.74
11.76
11.69
11.72
8,420
-0.05(-0.42%)
Jul 02, 2015
11.76
11.76
11.76
11.76
4,280
-0.01(-0.07%)
Jul 01, 2015
11.88
11.90
11.77
11.77
8,705
-0.16(-1.37%)
Jun 30, 2015
11.94
11.94
11.94
11.94
574
-0.07(-0.54%)
Jun 29, 2015
12.21
12.21
11.98
12.00
19,450
-0.26(-2.13%)
Jun 26, 2015
12.38
12.38
12.26
12.26
12,573
-0.09(-0.73%)
Jun 25, 2015
12.39
12.41
12.34
12.35
7,669
-0.01(-0.07%)
Jun 24, 2015
12.35
12.36
12.31
12.36
4,422
+0.04(+0.33%)
Jun 23, 2015
12.32
12.32
12.31
12.32
1,941
-0.05(-0.43%)
Jun 22, 2015
12.36
12.37
12.36
12.37
406
-0.00(-0.03%)
Jun 19, 2015
12.40
12.40
12.35
12.38
880
-0.08(-0.65%)
Jun 18, 2015
12.48
12.51
12.44
12.46
6,941
+0.17(+1.39%)
Jun 17, 2015
12.30
12.32
12.25
12.29
3,279
+0.02(+0.13%)
Jun 16, 2015
12.21
12.27
12.21
12.27
3,835
+0.07(+0.60%)
Jun 15, 2015
12.12
12.20
12.12
12.20
4,268
+0.06(+0.47%)
Jun 12, 2015
12.19
12.19
12.13
12.14
6,064
-0.12(-1.00%)
Jun 11, 2015
12.26
12.27
12.18
12.26
5,646
+0.02(+0.13%)
Jun 10, 2015
12.21
12.30
12.21
12.25
1,889
+0.15(+1.22%)
Jun 09, 2015
12.17
12.17
12.08
12.10
9,716
-0.09(-0.74%)
Jun 08, 2015
12.22
12.23
12.11
12.19
5,760
-0.05(-0.43%)
Jun 05, 2015
12.21
12.29
12.20
12.24
5,812
-0.04(-0.37%)
Jun 04, 2015
12.51
12.51
12.29
12.29
10,767
-0.23(-1.83%)
Jun 03, 2015
12.61
12.61
12.51
12.52
12,054
-0.09(-0.71%)
Jun 02, 2015
12.62
12.63
12.51
12.61
27,356
+0.02(+0.19%)
Jun 01, 2015
12.58
12.61
12.49
12.58
12,886
+0.00(+0.00%)
May 29, 2015
12.59
12.60
12.52
12.58
16,841
+0.01(+0.07%)
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
.