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%)
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
.