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, 2018
32.18
32.39
31.54
31.54
1,325
-0.74(-2.29%)
Feb 27, 2018
32.30
32.46
32.28
32.28
938
-0.33(-1.01%)
Feb 26, 2018
32.13
32.90
31.99
32.61
1,316
+0.94(+2.98%)
Feb 23, 2018
32.39
32.39
31.48
31.67
546
+0.04(+0.14%)
Feb 22, 2018
32.33
32.44
31.62
31.62
2,508
-0.43(-1.36%)
Feb 21, 2018
32.17
32.27
32.06
32.06
1,414
-0.12(-0.37%)
Feb 20, 2018
32.34
32.34
32.05
32.18
997
+0.43(+1.34%)
Feb 15, 2018
31.75
31.75
31.75
0
+0.18(+0.58%)
Feb 14, 2018
30.96
31.57
30.78
31.57
2,188
+0.28(+0.91%)
Feb 13, 2018
30.50
31.28
30.47
31.28
538
+0.45(+1.45%)
Feb 12, 2018
31.25
31.25
30.84
30.84
697
+1.43(+4.86%)
Feb 09, 2018
30.89
30.89
29.41
29.41
647
-1.63(-5.25%)
Feb 08, 2018
30.81
31.04
30.77
31.04
2,206
+0.36(+1.19%)
Feb 07, 2018
30.51
30.51
30.51
30.67
535
+0.38(+1.25%)
Feb 06, 2018
30.47
30.66
29.96
30.29
4,051
-0.48(-1.55%)
Feb 05, 2018
31.01
31.01
30.77
30.77
13,144
-1.04(-3.28%)
Feb 02, 2018
31.59
31.81
31.59
31.81
740
-0.54(-1.68%)
Feb 01, 2018
32.81
32.81
32.36
32.36
498
-0.24(-0.75%)
Jan 31, 2018
33.34
33.51
32.28
32.60
5,307
-0.47(-1.41%)
Jan 30, 2018
33.15
33.15
33.15
33.07
7,456
-0.17(-0.50%)
Jan 29, 2018
33.31
33.59
33.23
33.23
8,675
-0.07(-0.21%)
Jan 26, 2018
33.61
33.64
33.30
33.30
3,593
-0.80(-2.34%)
Jan 25, 2018
33.26
34.10
33.15
34.10
5,158
+0.50(+1.49%)
Jan 24, 2018
33.74
33.79
33.29
33.60
8,098
+0.64(+1.95%)
Jan 23, 2018
32.77
33.15
32.65
32.96
3,449
+0.32(+0.99%)
Jan 22, 2018
32.56
32.64
32.56
32.64
1,198
+0.96(+3.02%)
Jan 19, 2018
31.98
32.61
31.68
31.68
1,053
+0.02(+0.06%)
Jan 18, 2018
32.25
32.27
31.66
31.66
4,093
-0.23(-0.71%)
Jan 17, 2018
32.06
32.06
31.42
31.89
717
-0.07(-0.22%)
Jan 16, 2018
31.99
31.99
31.35
31.96
3,307
-0.11(-0.34%)
Jan 12, 2018
32.07
32.07
32.07
0
+0.08(+0.25%)
Jan 11, 2018
31.84
31.99
31.65
31.99
1,989
+0.82(+2.64%)
Jan 10, 2018
31.17
30.98
31.17
971
+0.03(+0.09%)
Jan 09, 2018
31.65
31.81
31.04
31.14
4,494
-0.63(-1.99%)
Jan 08, 2018
30.78
31.82
30.78
31.77
4,450
+1.05(+3.43%)
Jan 05, 2018
31.25
31.25
30.71
30.71
3,584
+0.05(+0.17%)
Jan 04, 2018
30.72
30.72
30.66
30.66
1,864
-0.05(-0.15%)
Jan 03, 2018
30.56
30.87
30.56
30.71
2,457
-0.04(-0.14%)
Jan 02, 2018
30.75
30.75
30.75
30.75
360
+0.08(+0.25%)
Dec 29, 2017
30.67
30.67
30.67
0
+0.20(+0.65%)
Dec 28, 2017
30.75
30.84
30.47
30.47
3,190
-0.11(-0.35%)
Dec 27, 2017
30.74
30.90
30.58
30.58
3,691
+0.37(+1.24%)
Dec 22, 2017
30.21
30.21
30.21
3
-0.05(-0.18%)
Dec 21, 2017
30.26
30.26
30.26
30.26
102
+0.29(+0.98%)
Dec 20, 2017
30.26
30.26
29.97
29.97
512
-0.36(-1.17%)
Dec 19, 2017
30.26
30.32
30.26
30.32
879
-0.04(-0.13%)
Dec 18, 2017
30.36
30.36
30.36
30.36
450
+0.28(+0.95%)
Dec 15, 2017
30.40
30.40
30.08
30.08
417
-0.14(-0.45%)
Dec 14, 2017
30.16
30.50
29.92
30.21
1,580
+0.31(+1.03%)
Dec 13, 2017
30.23
30.23
29.91
29.91
2,137
-0.38(-1.26%)
Dec 12, 2017
29.95
30.29
29.95
30.29
1,122
+0.45(+1.51%)
Dec 11, 2017
29.84
29.84
29.84
29.84
324
+0.37(+1.24%)
Dec 06, 2017
29.47
29.47
29.47
1
-0.08(-0.27%)
Dec 05, 2017
29.24
29.55
29.24
29.55
799
-0.14(-0.47%)
Dec 04, 2017
29.91
29.91
29.69
29.69
1,282
+0.02(+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
.