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, 2020
37.73
38.35
37.65
38.10
8,300
-0.90(-2.31%)
Feb 27, 2020
39.93
39.93
38.63
39.00
9,451
-0.69(-1.74%)
Feb 26, 2020
40.00
40.72
39.69
39.69
3,056
-0.55(-1.37%)
Feb 25, 2020
41.53
41.73
40.00
40.24
6,507
-1.07(-2.59%)
Feb 24, 2020
40.96
41.49
40.70
41.31
9,163
-1.06(-2.50%)
Feb 21, 2020
42.65
42.77
42.34
42.37
2,700
-0.38(-0.89%)
Feb 20, 2020
42.80
42.83
42.58
42.75
2,041
-0.05(-0.11%)
Feb 19, 2020
43.40
43.40
42.59
42.80
4,298
-0.04(-0.10%)
Feb 18, 2020
42.30
42.90
42.25
42.84
11,359
+0.59(+1.40%)
Feb 14, 2020
42.27
42.48
42.11
42.25
5,400
+0.80(+1.92%)
Feb 13, 2020
41.65
41.80
41.36
41.45
2,394
-0.30(-0.73%)
Feb 12, 2020
41.77
42.01
41.50
41.76
3,961
-0.04(-0.10%)
Feb 11, 2020
41.74
41.86
41.40
41.80
1,925
+0.60(+1.46%)
Feb 10, 2020
40.91
41.37
40.91
41.20
2,814
+0.05(+0.13%)
Feb 07, 2020
41.14
41.28
40.85
41.15
3,400
-0.21(-0.52%)
Feb 06, 2020
41.03
41.36
41.03
41.36
1,039
-0.11(-0.27%)
Feb 05, 2020
41.38
41.47
40.93
41.47
1,878
+0.79(+1.95%)
Feb 04, 2020
40.45
40.93
40.33
40.68
2,586
+0.64(+1.59%)
Feb 03, 2020
39.46
40.04
39.46
40.04
830
+0.87(+2.22%)
Jan 31, 2020
39.54
39.70
39.08
39.17
3,000
-0.48(-1.22%)
Jan 30, 2020
39.92
40.12
39.55
39.66
4,230
-0.69(-1.71%)
Jan 29, 2020
40.03
40.34
40.01
40.34
1,897
+0.53(+1.33%)
Jan 28, 2020
39.35
39.81
39.32
39.81
862
+0.92(+2.38%)
Jan 27, 2020
39.89
39.90
38.72
38.89
14,483
-0.91(-2.29%)
Jan 24, 2020
40.44
40.45
39.80
39.80
2,500
-0.42(-1.04%)
Jan 23, 2020
40.48
40.73
40.14
40.22
6,261
-0.34(-0.83%)
Jan 22, 2020
40.40
41.11
40.40
40.55
5,649
+0.16(+0.40%)
Jan 21, 2020
40.47
40.60
40.40
40.40
4,607
-0.20(-0.50%)
Jan 17, 2020
40.65
40.92
40.60
40.60
2,400
+0.32(+0.79%)
Jan 16, 2020
40.45
40.70
40.11
40.28
13,628
+0.27(+0.66%)
Jan 15, 2020
40.03
40.04
40.00
40.02
2,591
+0.17(+0.44%)
Jan 14, 2020
39.66
40.01
39.65
39.84
1,579
+0.08(+0.20%)
Jan 13, 2020
39.75
39.83
39.30
39.76
3,507
-0.18(-0.44%)
Jan 10, 2020
39.47
40.17
39.47
39.94
900
+0.94(+2.40%)
Jan 09, 2020
38.94
39.00
38.76
39.00
778
+0.35(+0.91%)
Jan 08, 2020
38.58
38.65
38.54
38.65
2,517
+0.23(+0.60%)
Jan 07, 2020
38.25
38.51
38.13
38.42
1,226
+0.13(+0.34%)
Jan 06, 2020
38.26
38.48
38.25
38.29
3,426
-0.22(-0.57%)
Jan 03, 2020
38.31
38.51
38.13
38.51
1,900
-0.03(-0.07%)
Jan 02, 2020
38.85
38.85
38.40
38.54
2,840
+0.09(+0.24%)
Dec 31, 2019
38.33
38.59
38.33
38.45
1,200
+0.22(+0.56%)
Dec 30, 2019
38.78
38.85
38.23
38.23
3,631
-0.39(-1.01%)
Dec 27, 2019
38.96
38.96
38.62
38.62
1,400
+0.09(+0.22%)
Dec 26, 2019
38.51
39.37
38.39
38.53
2,223
+0.19(+0.51%)
Dec 24, 2019
38.34
38.34
38.34
38.34
400
+0.05(+0.12%)
Dec 23, 2019
38.00
38.30
37.85
38.30
4,024
+0.34(+0.88%)
Dec 20, 2019
38.36
38.36
37.96
37.96
1,300
+0.42(+1.13%)
Dec 19, 2019
38.36
38.36
37.53
37.53
1,221
-0.38(-1.00%)
Dec 18, 2019
37.89
37.91
37.83
37.91
721
+0.08(+0.21%)
Dec 17, 2019
38.02
38.02
37.72
37.83
1,061
-0.09(-0.24%)
Dec 16, 2019
37.70
38.16
37.70
37.92
816
+0.28(+0.74%)
Dec 13, 2019
37.57
37.64
37.49
37.64
1,200
+0.35(+0.94%)
Dec 12, 2019
37.29
37.29
37.29
115
+0.00(+0.00%)
Dec 11, 2019
37.49
37.54
37.28
37.29
1,650
-0.37(-0.99%)
Dec 10, 2019
37.70
37.81
37.67
37.67
1,271
-0.13(-0.34%)
Dec 09, 2019
37.96
38.00
37.79
37.79
1,940
-0.22(-0.58%)
Dec 06, 2019
38.30
38.30
37.97
38.02
1,100
-0.03(-0.08%)
Dec 05, 2019
38.16
38.16
37.96
38.04
1,736
-0.17(-0.44%)
Dec 04, 2019
38.21
38.21
38.00
38.21
399
+0.22(+0.59%)
Dec 03, 2019
37.94
38.05
37.78
37.99
1,144
+0.55(+1.48%)
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
.