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 (%)
Aug 31, 2017
11.41
11.44
11.41
11.44
494
+0.06(+0.56%)
Aug 30, 2017
11.37
11.38
11.35
11.38
7,613
+0.04(+0.39%)
Aug 29, 2017
11.37
11.37
11.33
11.33
2,141
-0.08(-0.70%)
Aug 28, 2017
11.44
11.44
11.38
11.41
10,504
-0.03(-0.24%)
Aug 25, 2017
11.37
11.45
11.37
11.44
1,350
+0.05(+0.48%)
Aug 24, 2017
11.39
11.39
11.39
11.39
984
+0.03(+0.24%)
Aug 23, 2017
11.36
11.36
11.30
11.36
1,076
+0.07(+0.61%)
Aug 22, 2017
11.31
11.32
11.29
11.29
2,104
+0.02(+0.15%)
Aug 21, 2017
11.29
11.34
11.27
11.27
769
-0.04(-0.36%)
Aug 18, 2017
11.31
11.31
11.28
11.31
2,715
+0.01(+0.08%)
Aug 17, 2017
11.36
11.36
11.31
11.31
1,253
-0.04(-0.32%)
Aug 16, 2017
11.36
11.36
11.34
11.34
1,067
+0.05(+0.49%)
Aug 15, 2017
11.28
11.29
11.22
11.29
8,310
+0.03(+0.24%)
Aug 14, 2017
11.11
11.26
11.11
11.26
2,162
+0.14(+1.24%)
Aug 11, 2017
11.03
11.12
11.03
11.12
10,686
+0.05(+0.48%)
Aug 10, 2017
11.11
11.12
11.01
11.07
7,806
-0.04(-0.33%)
Aug 09, 2017
11.23
11.23
11.11
11.11
8,938
-0.14(-1.26%)
Aug 08, 2017
11.37
11.37
11.25
11.25
883
-0.18(-1.55%)
Aug 07, 2017
11.42
11.42
11.42
11.42
414
+0.09(+0.78%)
Aug 04, 2017
11.33
11.33
11.32
11.33
992
+0.00(+0.00%)
Aug 03, 2017
11.33
11.37
11.33
11.33
15,078
-0.01(-0.08%)
Aug 02, 2017
11.35
11.35
11.34
11.34
2,651
-0.01(-0.13%)
Aug 01, 2017
11.42
11.42
11.35
11.36
4,923
-0.08(-0.66%)
Jul 31, 2017
11.44
11.44
11.33
11.43
3,014
+0.01(+0.08%)
Jul 28, 2017
11.27
11.42
11.27
11.42
10,740
+0.19(+1.68%)
Jul 27, 2017
11.29
11.29
11.24
11.24
26,607
-0.04(-0.40%)
Jul 26, 2017
11.25
11.28
11.20
11.28
4,681
+0.05(+0.40%)
Jul 25, 2017
11.25
11.25
11.23
11.24
4,629
-0.01(-0.08%)
Jul 24, 2017
11.22
11.24
11.14
11.24
3,833
+0.07(+0.64%)
Jul 21, 2017
11.19
11.19
11.11
11.17
8,582
-0.03(-0.23%)
Jul 20, 2017
11.21
11.21
11.20
11.20
1,309
-0.02(-0.17%)
Jul 19, 2017
11.20
11.22
11.17
11.22
3,496
+0.06(+0.56%)
Jul 18, 2017
11.14
11.16
11.11
11.16
10,648
+0.06(+0.57%)
Jul 17, 2017
11.08
11.11
11.07
11.09
5,592
+0.00(+0.03%)
Jul 14, 2017
11.00
11.10
11.00
11.09
3,662
+0.11(+1.04%)
Jul 13, 2017
11.00
11.01
10.94
10.97
6,109
+0.00(+0.00%)
Jul 12, 2017
10.88
11.02
10.88
10.97
3,512
+0.17(+1.58%)
Jul 11, 2017
10.78
10.82
10.77
10.80
3,455
-0.11(-0.99%)
Jul 10, 2017
10.82
10.95
10.81
10.91
6,586
+0.10(+0.90%)
Jul 07, 2017
10.83
10.87
10.77
10.81
21,653
+0.01(+0.12%)
Jul 06, 2017
10.80
10.80
10.80
10.80
1,593
-0.05(-0.43%)
Jul 05, 2017
10.98
10.98
10.80
10.85
3,948
-0.12(-1.08%)
Jul 03, 2017
11.14
11.14
10.95
10.97
1,949
-0.00(-0.04%)
Jun 30, 2017
11.06
11.06
10.90
10.97
11,695
+0.06(+0.54%)
Jun 29, 2017
10.98
11.01
10.91
10.91
11,258
-0.14(-1.26%)
Jun 28, 2017
11.06
11.07
10.97
11.05
17,727
+0.05(+0.45%)
Jun 27, 2017
11.11
11.11
11.00
11.00
3,892
-0.06(-0.57%)
Jun 26, 2017
11.02
11.08
10.97
11.06
9,382
+0.08(+0.74%)
Jun 23, 2017
11.01
10.88
10.98
29,782
+0.13(+1.15%)
Jun 22, 2017
10.79
10.86
10.78
10.86
5,765
+0.14(+1.27%)
Jun 21, 2017
10.82
10.82
10.72
10.72
2,644
-0.09(-0.83%)
Jun 19, 2017
10.81
10.81
10.81
19
-0.03(-0.25%)
Jun 16, 2017
10.84
10.84
10.84
10.84
2,083
+0.11(+1.01%)
Jun 15, 2017
10.75
10.78
10.72
10.73
4,302
-0.06(-0.58%)
Jun 14, 2017
10.85
10.90
10.74
10.79
1,104
-0.02(-0.17%)
Jun 13, 2017
10.86
10.86
10.73
10.81
15,392
+0.06(+0.59%)
Jun 12, 2017
10.82
10.82
10.70
10.75
9,650
+0.02(+0.17%)
Jun 09, 2017
10.74
10.74
10.69
10.73
4,601
+0.03(+0.25%)
Jun 08, 2017
10.74
10.74
10.64
10.70
31,358
-0.16(-1.45%)
Jun 07, 2017
10.70
10.86
10.70
10.86
9,897
+0.11(+1.05%)
Jun 06, 2017
10.75
10.75
10.75
10.75
344
-0.01(-0.09%)
Jun 05, 2017
10.79
10.79
10.75
10.76
1,367
+0.00(+0.00%)
Jun 02, 2017
10.83
10.83
10.74
10.76
2,835
+0.06(+0.59%)
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
.