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 (%)
Feb 28, 2019
34.07
34.43
34.06
34.43
2,996
+0.65(+1.91%)
Feb 27, 2019
34.18
34.58
33.78
33.78
2,348
-0.62(-1.79%)
Feb 26, 2019
34.27
34.40
33.99
34.40
2,730
-0.06(-0.17%)
Feb 25, 2019
34.57
34.57
34.45
34.45
749
-0.12(-0.34%)
Feb 22, 2019
34.36
34.57
34.33
34.57
704
+0.34(+1.00%)
Feb 21, 2019
34.32
34.32
34.23
34.23
953
-0.07(-0.21%)
Feb 20, 2019
34.63
34.67
34.30
34.30
2,623
-0.40(-1.15%)
Feb 19, 2019
34.66
34.76
34.61
34.70
1,765
+0.28(+0.83%)
Feb 15, 2019
34.32
34.41
34.32
34.41
1,207
+0.21(+0.61%)
Feb 14, 2019
34.08
34.20
34.08
34.20
385
+0.12(+0.34%)
Feb 13, 2019
34.33
34.36
34.09
34.09
682
+0.01(+0.03%)
Feb 12, 2019
34.41
34.41
34.08
34.08
1,388
+0.43(+1.27%)
Feb 11, 2019
33.68
33.68
33.36
33.65
1,681
+0.52(+1.55%)
Feb 08, 2019
33.07
33.13
32.83
33.13
2,013
+0.00(+0.00%)
Feb 07, 2019
33.13
33.13
33.13
33.13
449
+0.07(+0.21%)
Feb 06, 2019
33.19
33.21
33.06
33.06
1,302
-0.40(-1.18%)
Feb 05, 2019
33.49
33.49
33.46
33.46
493
+0.21(+0.62%)
Feb 04, 2019
32.87
33.25
32.87
33.25
2,688
+0.22(+0.66%)
Feb 01, 2019
33.49
33.49
33.04
33.04
12,078
+0.07(+0.21%)
Jan 31, 2019
33.07
33.07
32.97
32.97
537
+0.52(+1.59%)
Jan 30, 2019
32.07
32.45
32.00
32.45
1,613
+0.47(+1.46%)
Jan 29, 2019
32.59
32.59
31.90
31.98
1,761
-0.61(-1.86%)
Jan 28, 2019
32.84
32.84
32.59
32.59
795
-0.27(-0.83%)
Jan 25, 2019
32.86
32.88
32.57
32.86
2,214
-0.13(-0.40%)
Jan 24, 2019
32.97
33.00
32.97
33.00
920
-0.40(-1.19%)
Jan 23, 2019
33.39
33.39
33.39
33.39
197
+0.10(+0.30%)
Jan 22, 2019
33.16
33.29
33.01
33.29
2,390
-0.34(-1.00%)
Jan 18, 2019
33.48
33.92
33.48
33.63
2,113
+0.45(+1.36%)
Jan 17, 2019
33.11
33.18
33.10
33.18
512
+0.02(+0.07%)
Jan 16, 2019
33.15
33.15
33.15
31
+0.00(+0.00%)
Jan 15, 2019
32.79
33.15
32.79
33.15
31,389
+0.50(+1.52%)
Jan 14, 2019
32.30
32.86
32.30
32.66
1,562
-0.50(-1.50%)
Jan 11, 2019
32.60
33.48
32.60
33.15
33,516
-0.06(-0.19%)
Jan 10, 2019
32.84
33.32
32.29
33.22
1,642
+0.27(+0.81%)
Jan 09, 2019
32.95
32.95
32.95
32.95
281
+0.35(+1.07%)
Jan 08, 2019
32.29
32.67
32.29
32.60
1,654
+0.37(+1.15%)
Jan 07, 2019
32.17
32.30
32.17
32.23
926
+0.52(+1.63%)
Jan 04, 2019
31.71
31.71
31.71
31.71
201
+0.17(+0.55%)
Jan 03, 2019
31.13
31.64
31.13
31.54
1,514
-0.37(-1.15%)
Jan 02, 2019
31.30
31.91
31.30
31.91
1,018
-0.02(-0.08%)
Dec 31, 2018
32.13
32.13
31.93
31.93
704
+0.58(+1.84%)
Dec 28, 2018
31.36
31.42
31.29
31.36
2,113
+0.48(+1.54%)
Dec 27, 2018
30.67
30.88
30.67
30.88
449
+0.24(+0.78%)
Dec 26, 2018
29.81
30.64
29.81
30.64
2,280
+0.96(+3.22%)
Dec 24, 2018
29.88
29.88
29.59
29.68
905
-0.29(-0.96%)
Dec 21, 2018
30.35
30.47
29.81
29.97
7,951
-0.46(-1.50%)
Dec 20, 2018
30.96
31.43
30.42
30.43
4,978
-0.75(-2.42%)
Dec 19, 2018
31.23
31.30
31.14
31.18
2,475
-0.72(-2.24%)
Dec 18, 2018
31.49
32.09
31.43
31.90
4,287
+0.41(+1.29%)
Dec 17, 2018
32.10
32.20
31.49
31.49
4,168
-0.87(-2.70%)
Dec 14, 2018
32.74
32.84
32.36
32.36
604
-0.78(-2.37%)
Dec 13, 2018
33.15
33.15
33.15
5
+0.00(+0.00%)
Dec 12, 2018
33.37
33.44
33.15
33.15
778
+0.03(+0.10%)
Dec 11, 2018
32.81
33.11
32.81
33.11
346
+0.46(+1.42%)
Dec 10, 2018
32.31
32.65
32.31
32.65
1,103
+0.26(+0.80%)
Dec 07, 2018
32.60
32.60
32.39
32.39
302
-0.55(-1.67%)
Dec 06, 2018
33.18
33.47
32.78
32.94
19,448
-0.58(-1.74%)
Dec 04, 2018
34.22
34.44
33.51
33.52
3,120
-0.72(-2.09%)
Dec 03, 2018
34.08
34.24
34.08
34.24
643
+0.46(+1.35%)
Nov 30, 2018
34.29
34.29
33.64
33.78
604
+0.26(+0.77%)
Nov 29, 2018
33.64
33.77
33.52
33.52
486
+0.34(+1.02%)
Nov 28, 2018
32.63
33.32
32.63
33.19
2,320
+0.16(+0.48%)
Nov 27, 2018
32.69
33.35
32.53
33.03
2,102
+0.36(+1.09%)
Nov 26, 2018
32.75
32.75
32.67
32.67
614
+0.35(+1.08%)
Nov 23, 2018
32.22
32.38
32.20
32.32
805
+0.29(+0.90%)
Nov 21, 2018
32.03
32.03
32.03
0
+0.15(+0.47%)
Nov 20, 2018
32.34
32.34
31.75
31.89
5,574
-0.94(-2.87%)
Nov 19, 2018
33.20
33.20
32.83
32.83
2,031
-0.16(-0.48%)
Nov 16, 2018
33.30
33.30
32.99
32.99
402
-0.00(-0.01%)
Nov 15, 2018
33.15
33.15
32.77
32.99
979
+0.22(+0.67%)
Nov 14, 2018
33.15
33.25
32.56
32.77
6,687
-0.60(-1.79%)
Nov 13, 2018
33.91
33.91
32.94
33.37
1,552
-0.68(-2.01%)
Nov 12, 2018
35.25
35.25
34.05
34.05
5,405
-1.14(-3.25%)
Nov 09, 2018
35.22
35.26
35.17
35.19
1,510
-0.19(-0.53%)
Nov 08, 2018
35.18
35.62
35.18
35.38
12,391
-0.74(-2.05%)
Nov 07, 2018
35.76
36.12
35.76
36.12
783
+1.65(+4.80%)
Nov 06, 2018
34.65
34.65
34.44
34.47
1,076
+0.38(+1.10%)
Nov 05, 2018
34.69
34.79
34.09
34.09
2,800
-0.45(-1.29%)
Nov 02, 2018
34.59
34.87
34.54
34.54
1,006
+0.66(+1.93%)
Nov 01, 2018
33.88
33.88
33.88
5
-0.00(-0.00%)
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%)
Aug 01, 2018
36.34
36.35
35.85
35.88
9,089
-0.34(-0.93%)
Jul 31, 2018
35.95
36.39
35.69
36.22
5,413
+0.27(+0.74%)
Jul 30, 2018
36.54
36.65
35.95
35.95
4,849
-0.55(-1.49%)
Jul 27, 2018
37.31
37.31
35.99
36.50
12,804
-0.79(-2.13%)
Jul 26, 2018
37.64
37.71
37.27
37.29
2,522
-0.40(-1.05%)
Jul 25, 2018
37.18
38.62
36.80
37.69
9,940
+0.62(+1.68%)
Jul 24, 2018
37.57
38.37
36.93
37.06
7,163
-0.23(-0.61%)
Jul 23, 2018
37.30
37.30
37.19
37.29
4,525
-0.29(-0.77%)
Jul 20, 2018
37.60
37.60
37.19
37.58
1,297
+0.21(+0.57%)
Jul 19, 2018
37.15
37.37
36.93
37.37
3,461
-0.19(-0.52%)
Jul 18, 2018
37.30
37.57
37.17
37.56
5,561
+0.25(+0.68%)
Jul 17, 2018
37.04
37.36
36.70
37.31
8,445
+0.26(+0.71%)
Jul 16, 2018
37.59
37.68
37.00
37.05
8,311
-0.28(-0.75%)
Jul 13, 2018
37.24
38.40
37.19
37.33
14,203
-0.11(-0.28%)
Jul 12, 2018
37.12
38.10
37.05
37.43
6,412
+0.17(+0.44%)
Jul 11, 2018
37.55
37.74
36.65
37.27
11,923
-0.54(-1.43%)
Jul 10, 2018
37.50
37.87
37.19
37.81
14,240
+0.32(+0.85%)
Jul 09, 2018
37.56
37.56
36.48
37.49
9,929
-0.02(-0.04%)
Jul 06, 2018
37.15
37.62
36.34
37.51
4,900
+1.23(+3.40%)
Jul 05, 2018
37.05
37.14
36.26
36.27
4,832
+0.00(+0.01%)
Jul 03, 2018
36.27
36.27
36.27
0
-0.27(-0.73%)
Jul 02, 2018
36.14
36.54
36.14
36.54
437
+0.17(+0.46%)
Jun 29, 2018
36.33
36.37
36.33
36.37
475
+0.63(+1.77%)
Jun 28, 2018
35.96
35.96
35.62
35.74
3,488
-0.21(-0.58%)
Jun 27, 2018
38.07
38.07
35.95
35.95
2,872
-1.16(-3.13%)
Jun 26, 2018
36.86
37.13
36.86
37.11
3,668
+0.41(+1.11%)
Jun 25, 2018
37.10
37.10
36.13
36.70
6,625
-0.73(-1.96%)
Jun 22, 2018
37.30
37.93
37.17
37.43
2,974
-0.03(-0.08%)
Jun 21, 2018
37.79
37.97
37.21
37.46
8,781
-0.21(-0.55%)
Jun 20, 2018
37.44
37.90
37.44
37.67
5,559
+0.19(+0.52%)
Jun 19, 2018
37.02
38.82
36.69
37.48
4,293
-0.16(-0.42%)
Jun 18, 2018
37.10
37.64
37.10
37.64
5,645
+0.25(+0.68%)
Jun 15, 2018
37.41
37.41
37.39
3,520
-0.02(-0.06%)
Jun 14, 2018
37.26
37.47
37.26
37.41
4,827
+0.38(+1.04%)
Jun 13, 2018
36.92
37.36
36.85
37.02
3,399
+0.01(+0.04%)
Jun 12, 2018
37.25
37.25
36.70
37.01
1,374
+0.52(+1.41%)
Jun 11, 2018
36.21
36.66
35.95
36.49
3,454
+0.03(+0.08%)
Jun 08, 2018
35.93
36.46
35.93
36.46
1,062
+0.38(+1.05%)
Jun 07, 2018
36.55
36.89
35.72
36.08
2,870
-0.64(-1.74%)
Jun 06, 2018
36.29
37.02
36.29
36.72
5,481
+0.52(+1.44%)
Jun 05, 2018
36.04
36.20
36.04
36.20
2,684
+0.29(+0.81%)
Jun 04, 2018
36.04
36.34
35.91
35.91
3,016
-0.11(-0.32%)
Jun 01, 2018
36.04
36.04
35.83
36.02
1,092
+0.33(+0.93%)
May 31, 2018
34.68
35.71
34.68
35.69
868
+1.39(+4.05%)
May 30, 2018
34.30
34.30
34.30
34.30
195
-0.35(-1.00%)
May 29, 2018
34.65
34.74
34.65
34.65
3,310
-0.28(-0.79%)
May 25, 2018
34.93
34.93
34.93
0
+0.36(+1.03%)
May 24, 2018
35.05
35.39
34.57
34.57
1,559
-0.63(-1.80%)
May 23, 2018
34.57
36.03
34.22
35.20
6,351
+0.13(+0.37%)
May 22, 2018
34.96
35.08
34.91
35.07
1,641
+0.09(+0.26%)
May 21, 2018
35.05
35.07
34.96
34.99
2,022
+0.07(+0.21%)
May 18, 2018
34.94
34.97
34.91
34.91
1,250
-0.16(-0.46%)
May 17, 2018
34.90
35.12
34.90
35.07
960
+0.63(+1.84%)
May 16, 2018
34.64
34.64
34.44
34.44
1,040
-0.23(-0.66%)
May 15, 2018
34.51
34.67
34.51
34.67
895
+0.74(+2.19%)
May 14, 2018
33.92
33.92
33.92
33.92
1,023
+1.04(+3.15%)
May 08, 2018
32.89
32.89
32.89
0
-0.36(-1.08%)
May 07, 2018
33.67
33.67
32.84
33.25
3,899
-0.37(-1.11%)
May 04, 2018
32.94
33.62
32.63
33.62
3,877
+1.27(+3.92%)
May 02, 2018
32.35
32.35
32.35
4
+0.09(+0.27%)
May 01, 2018
32.26
32.26
32.26
32.26
302
-0.14(-0.42%)
Apr 30, 2018
32.40
32.40
32.40
32.40
260
+0.13(+0.40%)
Apr 27, 2018
32.28
32.28
32.27
32.27
1,001
+0.39(+1.21%)
Apr 25, 2018
31.88
31.88
31.88
4
+0.08(+0.25%)
Apr 23, 2018
31.80
31.80
31.80
4
-0.27(-0.85%)
Apr 20, 2018
33.01
33.01
32.07
32.07
1,670
-0.50(-1.54%)
Apr 18, 2018
32.58
32.58
32.58
0
+0.28(+0.86%)
Apr 13, 2018
32.30
32.30
32.30
77
-0.19(-0.58%)
Apr 11, 2018
32.49
32.49
32.49
48
-0.01(-0.03%)
Apr 10, 2018
32.17
32.53
32.17
32.50
721
+0.26(+0.82%)
Apr 09, 2018
32.25
32.33
31.85
32.23
881
+0.57(+1.80%)
Apr 06, 2018
32.29
32.29
31.51
31.66
3,250
+0.26(+0.81%)
Apr 04, 2018
31.41
31.41
31.41
86
-0.48(-1.49%)
Apr 02, 2018
31.88
31.88
31.88
20
-0.06(-0.19%)
Mar 29, 2018
31.94
31.94
31.94
0
+0.03(+0.10%)
Mar 28, 2018
31.91
31.91
31.91
31.91
444
+0.25(+0.78%)
Mar 26, 2018
31.66
31.66
31.66
2
-0.25(-0.78%)
Mar 23, 2018
32.05
32.15
31.91
31.91
388
-0.18(-0.57%)
Mar 22, 2018
32.16
32.16
32.00
32.09
612
+0.23(+0.73%)
Mar 20, 2018
31.86
31.86
31.86
76
+0.15(+0.47%)
Mar 19, 2018
31.71
31.71
31.71
31.71
420
-0.85(-2.60%)
Mar 16, 2018
31.71
32.56
31.54
32.56
968
+0.21(+0.66%)
Mar 15, 2018
32.34
32.34
32.34
32.34
209
-0.24(-0.73%)
Mar 14, 2018
32.66
32.66
32.20
32.58
722
+0.19(+0.60%)
Mar 13, 2018
32.45
32.78
32.39
32.39
2,824
-0.19(-0.59%)
Mar 12, 2018
32.65
32.65
32.44
32.58
1,960
+0.44(+1.38%)
Mar 09, 2018
31.68
32.14
31.68
32.14
1,479
-0.08(-0.26%)
Mar 07, 2018
32.22
32.22
32.22
187
+0.32(+1.00%)
Mar 06, 2018
31.11
31.90
31.11
31.90
875
-0.01(-0.03%)
Mar 05, 2018
31.55
31.91
31.55
31.91
716
+1.14(+3.70%)
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
.