Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.