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 31, 2018
33.54
33.88
33.54
33.88
425
+0.73(+2.19%)
Oct 30, 2018
32.78
33.38
32.78
33.16
2,243
+0.44(+1.34%)
Oct 29, 2018
33.44
33.51
32.72
32.72
3,518
-0.52(-1.55%)
Oct 26, 2018
32.80
33.24
32.80
33.24
1,912
+0.04(+0.12%)
Oct 25, 2018
33.35
33.47
33.06
33.20
2,369
-0.37(-1.09%)
Oct 24, 2018
33.84
33.84
33.44
33.56
2,565
-0.71(-2.07%)
Oct 23, 2018
33.54
34.27
33.50
34.27
5,513
+0.09(+0.27%)
Oct 22, 2018
33.94
34.21
33.94
34.18
2,074
-0.13(-0.37%)
Oct 19, 2018
34.81
35.04
34.31
34.31
1,610
-0.56(-1.59%)
Oct 18, 2018
34.90
34.90
34.15
34.87
2,472
-0.24(-0.70%)
Oct 17, 2018
35.76
35.76
34.99
35.11
2,437
-0.01(-0.03%)
Oct 16, 2018
34.55
35.35
34.55
35.12
6,293
+0.91(+2.67%)
Oct 15, 2018
34.55
34.55
34.06
34.21
710
+0.33(+0.97%)
Oct 12, 2018
34.54
34.54
33.71
33.88
3,120
+0.04(+0.13%)
Oct 11, 2018
34.13
34.22
33.76
33.83
6,701
-0.15(-0.44%)
Oct 10, 2018
35.06
35.06
33.95
33.98
6,093
-1.02(-2.91%)
Oct 09, 2018
35.06
35.06
35.00
35.00
1,089
-0.07(-0.21%)
Oct 08, 2018
35.07
35.19
34.95
35.07
6,675
-0.54(-1.51%)
Oct 05, 2018
36.06
36.06
35.39
35.61
3,120
-0.34(-0.94%)
Oct 04, 2018
36.62
36.62
35.75
35.95
10,441
-1.11(-3.01%)
Oct 03, 2018
37.56
37.56
36.79
37.06
23,656
-0.05(-0.13%)
Oct 02, 2018
37.92
37.92
37.10
37.11
6,771
-0.67(-1.79%)
Oct 01, 2018
38.40
38.40
37.71
37.79
5,927
-0.28(-0.73%)
Sep 28, 2018
38.09
38.22
38.06
38.06
1,812
+0.04(+0.10%)
Sep 27, 2018
38.08
38.19
38.03
38.03
1,991
-0.01(-0.02%)
Sep 26, 2018
38.23
38.28
38.00
38.03
2,437
+0.19(+0.49%)
Sep 25, 2018
37.75
38.26
37.61
37.85
6,338
+0.15(+0.41%)
Sep 24, 2018
37.65
37.80
37.47
37.69
1,878
+0.14(+0.37%)
Sep 21, 2018
37.79
37.79
37.55
37.55
1,915
+0.10(+0.26%)
Sep 20, 2018
37.12
37.45
37.12
37.45
4,790
+0.23(+0.61%)
Sep 19, 2018
37.73
37.73
36.91
37.23
8,618
-0.39(-1.04%)
Sep 18, 2018
37.60
37.62
37.39
37.62
5,800
-0.09(-0.25%)
Sep 17, 2018
37.98
39.34
37.52
37.71
6,534
-0.82(-2.14%)
Sep 14, 2018
38.76
39.14
38.42
38.53
4,436
-0.27(-0.70%)
Sep 13, 2018
38.88
39.02
38.58
38.80
29,976
+0.51(+1.33%)
Sep 12, 2018
38.18
38.34
38.18
38.29
1,155
+0.21(+0.55%)
Sep 11, 2018
38.03
38.09
38.03
38.09
953
+0.07(+0.18%)
Sep 10, 2018
37.70
38.33
37.70
38.02
8,535
+0.40(+1.05%)
Sep 07, 2018
37.79
37.92
37.62
37.62
3,831
-0.16(-0.43%)
Sep 06, 2018
38.04
38.04
37.22
37.78
4,430
-0.24(-0.62%)
Sep 05, 2018
38.36
38.36
37.74
38.02
4,430
-0.66(-1.71%)
Sep 04, 2018
38.09
38.68
38.09
38.68
4,335
+0.12(+0.30%)
Aug 31, 2018
38.56
38.56
38.56
0
+0.43(+1.14%)
Aug 30, 2018
38.47
38.51
37.89
38.13
4,149
-0.51(-1.32%)
Aug 29, 2018
38.13
38.75
38.13
38.64
6,036
+0.45(+1.18%)
Aug 28, 2018
38.44
38.44
37.80
38.19
10,870
-0.08(-0.20%)
Aug 27, 2018
38.09
38.28
38.09
38.26
5,668
+0.33(+0.87%)
Aug 24, 2018
37.99
38.20
37.70
37.93
5,242
+0.53(+1.41%)
Aug 23, 2018
37.91
38.19
37.41
37.41
14,392
-0.35(-0.92%)
Aug 22, 2018
37.61
37.80
37.47
37.75
6,346
+0.50(+1.36%)
Aug 21, 2018
37.20
37.38
36.95
37.25
2,289
+0.69(+1.90%)
Aug 20, 2018
36.32
36.69
36.32
36.56
3,363
+0.09(+0.24%)
Aug 17, 2018
36.52
36.52
35.94
36.47
3,226
+0.12(+0.34%)
Aug 16, 2018
36.36
36.36
36.21
36.35
1,653
+0.21(+0.57%)
Aug 15, 2018
36.09
36.14
36.00
36.14
550
+0.05(+0.13%)
Aug 14, 2018
36.03
36.85
36.03
36.09
2,634
+0.09(+0.25%)
Aug 13, 2018
36.51
36.51
35.92
36.00
5,363
-0.20(-0.55%)
Aug 10, 2018
36.21
36.90
36.20
36.20
5,343
-0.27(-0.75%)
Aug 09, 2018
36.87
36.90
36.20
36.47
4,641
+0.21(+0.58%)
Aug 08, 2018
36.97
39.68
36.25
36.26
5,554
-1.04(-2.80%)
Aug 07, 2018
37.55
37.55
37.08
37.31
7,637
+0.19(+0.52%)
Aug 06, 2018
37.48
37.62
37.10
37.12
6,585
-0.35(-0.92%)
Aug 03, 2018
37.71
37.71
37.30
37.46
1,713
+0.18(+0.48%)
Aug 02, 2018
36.19
37.48
36.19
37.28
3,117
+1.40(+3.89%)
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
.