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
Obesity ETF
(NQ:
SLIM
)
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 (%)
Oct 28, 2016
22.11
22.11
22.11
0
-0.69(-3.02%)
Oct 26, 2016
22.79
22.79
22.79
1
-0.22(-0.94%)
Oct 25, 2016
23.43
23.43
23.01
23.01
930
-0.38(-1.64%)
Oct 24, 2016
23.39
23.39
23.39
23.39
101
+0.05(+0.23%)
Oct 20, 2016
23.34
23.34
23.34
23.34
44
-0.04(-0.19%)
Oct 18, 2016
23.58
23.38
23.38
23.38
814
+0.24(+1.02%)
Oct 17, 2016
23.15
23.15
23.15
23.15
101
-0.14(-0.61%)
Oct 14, 2016
24.43
24.43
23.27
23.29
721
-0.01(-0.06%)
Oct 13, 2016
23.30
23.30
23.30
23.30
123
+0.50(+2.20%)
Oct 12, 2016
22.80
22.80
22.80
22.80
144
-0.73(-3.09%)
Oct 11, 2016
23.53
23.53
23.53
23.53
306
-0.03(-0.14%)
Oct 10, 2016
23.57
23.58
23.55
23.56
1,548
-0.28(-1.18%)
Oct 06, 2016
23.15
23.84
23.84
23.84
1
-0.01(-0.04%)
Oct 04, 2016
23.80
23.85
23.85
23.85
5
-0.43(-1.76%)
Oct 03, 2016
24.28
24.28
24.28
24.28
53
+0.00(+0.00%)
Sep 30, 2016
24.28
24.28
24.28
24.28
1,300
-1.05(-4.13%)
Sep 29, 2016
25.33
25.33
25.33
25.33
102
+1.19(+4.91%)
Sep 28, 2016
24.25
24.25
24.12
24.14
662
+0.02(+0.07%)
Sep 27, 2016
24.13
24.13
24.13
24.13
408
-0.30(-1.23%)
Sep 23, 2016
24.43
24.43
24.43
24.43
611
-0.42(-1.68%)
Sep 22, 2016
24.85
24.85
24.84
24.84
16,193
+0.31(+1.26%)
Sep 21, 2016
24.54
24.54
24.52
24.53
10,197
-0.13(-0.52%)
Sep 20, 2016
24.66
24.66
24.66
24.66
324
+0.25(+1.00%)
Sep 19, 2016
24.53
24.53
24.42
24.42
7,240
-0.07(-0.28%)
Sep 14, 2016
24.49
24.49
24.49
24.49
101
+0.23(+0.93%)
Sep 13, 2016
24.17
24.26
24.17
24.26
587
-0.22(-0.88%)
Sep 12, 2016
24.26
24.48
24.26
24.48
305
-0.34(-1.38%)
Sep 07, 2016
24.61
24.82
24.82
24.82
1,835
+0.31(+1.28%)
Sep 06, 2016
24.59
24.59
24.45
24.51
5,504
+0.43(+1.79%)
Sep 01, 2016
24.29
24.07
24.07
24.07
305
-0.37(-1.52%)
Aug 31, 2016
24.45
24.45
24.45
24.45
1,124
-0.14(-0.56%)
Aug 30, 2016
24.56
24.60
24.56
24.58
6,526
+0.05(+0.22%)
Aug 29, 2016
24.50
24.53
24.45
24.53
1,427
+0.23(+0.95%)
Aug 26, 2016
24.30
24.30
24.30
24.30
328
-0.21(-0.84%)
Aug 25, 2016
24.51
24.51
24.51
24.51
118
-0.25(-1.03%)
Aug 24, 2016
24.76
24.76
24.76
24.76
101
-0.32(-1.29%)
Aug 22, 2016
25.08
25.08
25.08
25.08
101
+0.27(+1.11%)
Aug 19, 2016
24.69
24.81
24.69
24.81
564
-0.44(-1.75%)
Aug 16, 2016
25.59
25.25
25.25
25.25
20
-0.14(-0.54%)
Aug 15, 2016
25.50
25.50
25.39
25.39
350
+0.15(+0.58%)
Aug 12, 2016
25.21
25.24
25.11
25.24
5,096
+0.20(+0.78%)
Aug 11, 2016
25.22
25.22
25.04
25.04
499
-0.10(-0.39%)
Aug 10, 2016
25.14
25.14
25.14
25.14
101
-0.25(-1.00%)
Aug 09, 2016
25.40
25.40
25.40
25.40
203
+0.08(+0.31%)
Aug 05, 2016
25.53
25.32
25.32
25.32
10
-0.46(-1.79%)
Aug 04, 2016
25.74
25.78
25.74
25.78
645
+0.13(+0.49%)
Aug 02, 2016
25.84
25.65
25.65
25.65
36
-0.19(-0.72%)
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
.