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 (%)
Mar 12, 2020
33.17
33.17
33.17
0
-2.99(-8.28%)
Mar 11, 2020
37.66
38.55
36.16
36.16
5,246
-2.84(-7.28%)
Mar 10, 2020
38.81
40.88
38.08
39.01
2,029
+1.38(+3.68%)
Mar 09, 2020
37.51
38.71
37.00
37.62
4,208
-1.92(-4.85%)
Mar 06, 2020
39.06
40.20
39.06
39.54
1,900
-1.24(-3.05%)
Mar 05, 2020
40.19
40.78
40.19
40.78
2,830
-0.02(-0.04%)
Mar 04, 2020
40.45
40.80
40.20
40.80
2,000
+1.13(+2.85%)
Mar 03, 2020
40.41
41.06
39.16
39.67
4,216
-0.22(-0.55%)
Mar 02, 2020
39.08
40.09
39.08
39.89
9,320
+1.79(+4.70%)
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%)
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
.