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%)
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%)
Dec 02, 2019
39.82
39.82
37.04
37.43
10,119
-0.77(-2.02%)
Nov 29, 2019
38.79
38.81
38.21
38.21
2,000
-0.15(-0.38%)
Nov 27, 2019
38.50
38.54
38.19
38.35
5,600
+0.22(+0.58%)
Nov 26, 2019
38.12
38.21
38.12
38.13
4,216
+0.34(+0.90%)
Nov 25, 2019
37.56
37.99
37.03
37.79
1,733
+0.56(+1.52%)
Nov 22, 2019
37.53
37.53
36.84
37.23
1,800
+0.27(+0.72%)
Nov 21, 2019
36.82
36.96
36.82
36.96
9,018
-0.08(-0.23%)
Nov 20, 2019
37.19
37.19
36.86
37.05
896
-0.24(-0.64%)
Nov 19, 2019
37.31
37.49
37.29
37.29
1,528
+0.20(+0.54%)
Nov 18, 2019
36.99
37.19
36.99
37.08
943
+0.09(+0.26%)
Nov 15, 2019
36.99
36.99
36.85
36.99
1,800
+0.24(+0.67%)
Nov 14, 2019
36.74
36.74
36.74
215
+0.00(+0.00%)
Nov 12, 2019
36.74
36.74
36.74
0
+0.24(+0.66%)
Nov 11, 2019
36.98
36.98
36.50
36.50
1,340
-0.02(-0.05%)
Nov 08, 2019
36.52
36.52
36.52
84
+0.00(+0.00%)
Nov 07, 2019
36.16
36.57
35.85
36.52
4,211
+0.59(+1.64%)
Nov 06, 2019
35.93
35.93
35.93
83
+0.00(+0.00%)
Nov 05, 2019
35.79
36.00
35.58
35.93
975
-0.08(-0.23%)
Nov 04, 2019
36.01
36.01
36.01
36.01
247
+0.27(+0.77%)
Nov 01, 2019
35.30
36.18
34.90
35.74
4,900
+0.97(+2.80%)
Oct 31, 2019
34.75
34.77
34.75
34.77
351
-0.18(-0.53%)
Oct 30, 2019
35.09
35.09
34.71
34.95
1,282
-0.01(-0.03%)
Oct 29, 2019
34.20
35.04
34.20
34.96
961
+0.67(+1.97%)
Oct 28, 2019
34.29
34.29
34.29
34.29
177
+0.04(+0.12%)
Oct 25, 2019
34.14
34.33
34.14
34.25
1,900
+0.54(+1.60%)
Oct 24, 2019
33.90
33.90
33.69
33.71
547
-0.19(-0.55%)
Oct 23, 2019
33.90
33.90
33.90
248
+0.00(+0.00%)
Oct 22, 2019
33.90
33.90
33.90
33.90
402
-0.30(-0.88%)
Oct 21, 2019
34.39
34.39
34.20
34.20
1,185
+0.24(+0.71%)
Oct 18, 2019
33.88
33.96
33.88
33.96
300
-0.14(-0.41%)
Oct 17, 2019
34.10
34.10
34.10
34.10
252
+0.52(+1.55%)
Oct 16, 2019
33.46
33.58
33.46
33.58
1,343
+0.16(+0.48%)
Oct 15, 2019
33.58
33.58
33.41
33.41
570
+0.30(+0.90%)
Oct 14, 2019
32.91
33.21
32.91
33.12
362
+0.41(+1.25%)
Oct 11, 2019
32.71
32.71
32.71
145
+0.00(+0.00%)
Oct 10, 2019
32.67
32.72
32.67
32.71
502
+0.01(+0.03%)
Oct 09, 2019
32.57
32.71
32.57
32.70
492
-0.12(-0.38%)
Oct 08, 2019
33.11
33.11
32.82
32.82
381
-0.68(-2.02%)
Oct 07, 2019
33.32
33.50
33.03
33.50
817
+0.53(+1.61%)
Oct 04, 2019
32.99
32.99
32.96
32.96
900
+0.49(+1.50%)
Oct 03, 2019
32.16
32.62
32.16
32.48
1,119
+0.27(+0.83%)
Oct 02, 2019
33.21
33.21
32.06
32.21
3,390
-1.34(-3.99%)
Oct 01, 2019
33.54
33.55
33.51
33.55
686
-0.18(-0.53%)
Sep 30, 2019
33.73
33.73
33.73
33.73
169
-0.44(-1.28%)
Sep 27, 2019
34.13
34.44
34.13
34.16
1,702
-0.36(-1.04%)
Sep 26, 2019
34.52
34.52
34.52
3
+0.00(+0.00%)
Sep 25, 2019
34.52
34.52
34.52
34.52
301
+0.02(+0.05%)
Sep 24, 2019
35.04
35.18
34.51
34.51
413
-0.14(-0.39%)
Sep 23, 2019
34.63
34.68
34.63
34.64
6,122
+0.07(+0.19%)
Sep 20, 2019
34.89
34.89
34.58
34.58
300
+0.28(+0.83%)
Sep 19, 2019
34.29
34.29
34.29
66
+0.00(+0.00%)
Sep 18, 2019
34.78
34.78
34.24
34.29
1,177
-0.15(-0.43%)
Sep 17, 2019
34.10
34.44
34.10
34.44
801
+0.40(+1.17%)
Sep 16, 2019
34.04
34.04
34.04
81
+0.00(+0.00%)
Sep 13, 2019
33.57
34.04
33.38
34.04
901
+0.09(+0.27%)
Sep 12, 2019
33.94
33.95
33.94
33.95
461
+0.35(+1.03%)
Sep 11, 2019
32.85
33.61
32.85
33.61
3,297
+0.20(+0.61%)
Sep 10, 2019
33.14
33.40
33.14
33.40
950
-1.04(-3.01%)
Sep 09, 2019
34.71
34.71
34.44
34.44
279
-0.48(-1.36%)
Sep 06, 2019
34.92
34.92
34.92
34.92
100
+0.25(+0.72%)
Sep 05, 2019
34.70
34.70
34.67
34.67
587
+0.08(+0.23%)
Sep 04, 2019
34.76
34.76
34.59
34.59
251
+0.25(+0.74%)
Sep 03, 2019
34.01
34.37
34.01
34.33
1,845
-0.27(-0.78%)
Aug 30, 2019
34.60
34.60
34.60
181
+0.00(+0.00%)
Aug 29, 2019
34.06
34.96
33.83
34.60
3,041
+0.40(+1.16%)
Aug 28, 2019
33.80
34.21
33.80
34.21
327
+0.14(+0.42%)
Aug 27, 2019
34.06
34.06
34.06
34.06
202
-0.21(-0.60%)
Aug 26, 2019
34.08
34.27
34.08
34.27
582
+0.21(+0.62%)
Aug 23, 2019
34.06
34.06
34.06
174
+0.00(+0.00%)
Aug 22, 2019
34.00
34.39
34.00
34.06
3,462
+0.13(+0.39%)
Aug 21, 2019
33.58
33.93
33.58
33.93
1,806
+0.53(+1.58%)
Aug 20, 2019
33.49
33.52
33.40
33.40
980
-0.04(-0.13%)
Aug 19, 2019
33.35
33.55
33.35
33.44
849
+0.18(+0.54%)
Aug 16, 2019
33.27
33.27
33.27
2
+0.00(+0.00%)
Aug 15, 2019
33.17
33.27
33.17
33.27
842
+0.16(+0.49%)
Aug 14, 2019
33.11
33.31
33.05
33.11
1,300
-0.44(-1.31%)
Aug 13, 2019
33.94
33.94
33.54
33.54
410
+0.36(+1.08%)
Aug 12, 2019
33.19
33.19
33.19
33.19
313
-0.08(-0.24%)
Aug 09, 2019
33.26
33.26
33.26
94
+0.00(+0.00%)
Aug 08, 2019
33.40
33.67
33.15
33.26
3,609
+0.36(+1.09%)
Aug 07, 2019
32.91
32.91
32.91
32.91
261
-0.14(-0.41%)
Aug 06, 2019
32.20
33.04
32.20
33.04
1,239
+1.00(+3.13%)
Aug 05, 2019
32.25
32.25
32.04
32.04
744
-1.01(-3.06%)
Aug 02, 2019
33.54
33.54
33.05
33.05
1,001
-0.67(-1.97%)
Aug 01, 2019
33.79
34.04
33.71
33.71
3,869
-0.61(-1.77%)
Jul 31, 2019
33.81
34.34
33.77
34.32
719
+0.18(+0.54%)
Jul 30, 2019
33.77
34.28
33.77
34.14
840
-0.20(-0.58%)
Jul 29, 2019
34.21
34.34
34.21
34.34
429
-0.06(-0.17%)
Jul 26, 2019
34.40
34.40
34.40
194
+0.00(+0.00%)
Jul 25, 2019
34.37
34.40
34.37
34.40
260
-0.14(-0.42%)
Jul 24, 2019
34.54
34.54
34.29
34.54
578
+0.36(+1.05%)
Jul 23, 2019
34.35
34.35
34.18
34.18
1,395
-0.05(-0.14%)
Jul 22, 2019
34.18
34.23
34.18
34.23
434
+0.02(+0.06%)
Jul 19, 2019
34.46
34.46
34.08
34.21
3,706
+0.18(+0.53%)
Jul 18, 2019
34.11
34.11
33.92
34.03
864
+0.24(+0.71%)
Jul 17, 2019
33.87
33.87
33.79
33.79
372
-0.09(-0.25%)
Jul 16, 2019
34.50
34.50
33.87
33.87
1,088
-0.32(-0.93%)
Jul 15, 2019
34.46
34.46
34.19
34.19
696
+0.26(+0.77%)
Jul 12, 2019
33.93
33.93
33.93
33.93
300
-0.59(-1.71%)
Jul 11, 2019
34.38
34.52
34.29
34.52
1,158
+0.48(+1.41%)
Jul 10, 2019
34.04
34.04
34.04
34.04
883
+0.32(+0.96%)
Jul 09, 2019
33.84
33.92
33.72
33.72
2,354
-0.40(-1.17%)
Jul 08, 2019
34.65
34.65
34.12
34.12
2,743
-0.51(-1.46%)
Jul 05, 2019
34.37
34.63
34.37
34.63
1,402
-0.04(-0.11%)
Jul 03, 2019
35.15
35.15
34.60
34.66
801
-0.02(-0.06%)
Jul 02, 2019
34.70
34.70
34.57
34.68
1,283
+0.19(+0.55%)
Jul 01, 2019
34.63
34.64
34.45
34.49
1,543
+0.36(+1.05%)
Jun 28, 2019
34.26
34.26
34.06
34.13
801
+0.30(+0.89%)
Jun 27, 2019
33.83
33.83
33.83
33.83
196
+0.37(+1.10%)
Jun 26, 2019
33.46
33.46
33.46
33.46
1,591
-0.36(-1.06%)
Jun 25, 2019
33.82
33.82
33.82
33.82
172
-0.33(-0.98%)
Jun 24, 2019
34.51
34.51
34.03
34.16
32,015
-0.04(-0.13%)
Jun 21, 2019
34.20
34.20
34.20
146
+0.00(+0.00%)
Jun 20, 2019
34.52
34.52
34.20
34.20
2,858
-0.16(-0.46%)
Jun 19, 2019
34.11
34.36
34.11
34.36
2,010
+0.56(+1.65%)
Jun 18, 2019
34.27
34.27
33.80
33.80
1,407
-0.08(-0.24%)
Jun 17, 2019
33.88
33.88
33.88
33.88
193
-0.00(-0.01%)
Jun 14, 2019
33.88
33.88
33.88
33.88
301
+0.08(+0.24%)
Jun 13, 2019
33.80
33.80
33.80
26
+0.00(+0.00%)
Jun 12, 2019
33.80
33.80
33.80
33.80
229
+0.16(+0.46%)
Jun 11, 2019
33.65
33.65
33.65
33.65
406
-0.04(-0.13%)
Jun 10, 2019
33.44
33.69
33.44
33.69
312
+0.52(+1.57%)
Jun 07, 2019
32.88
33.17
32.88
33.17
401
+0.43(+1.31%)
Jun 06, 2019
32.74
32.74
32.74
32.74
316
+0.05(+0.16%)
Jun 05, 2019
32.69
32.69
32.69
78
+0.00(+0.00%)
Jun 04, 2019
32.69
32.69
32.69
32.69
13,580
+0.30(+0.92%)
Jun 03, 2019
31.93
32.39
31.93
32.39
1,796
+0.37(+1.14%)
May 31, 2019
32.01
32.02
32.01
32.02
200
+0.00(+0.01%)
May 30, 2019
32.31
32.61
32.02
32.02
456
+0.24(+0.75%)
May 29, 2019
31.78
31.78
31.78
31.78
362
-0.78(-2.39%)
May 28, 2019
32.57
32.57
32.56
32.56
545
-0.12(-0.36%)
May 24, 2019
32.68
32.68
32.68
18
+0.00(+0.00%)
May 23, 2019
32.68
32.69
32.68
32.68
608
+0.01(+0.03%)
May 22, 2019
32.69
32.83
32.60
32.67
9,763
+0.22(+0.67%)
May 21, 2019
32.45
32.45
32.45
13
+0.00(+0.00%)
May 20, 2019
32.62
32.62
32.45
32.45
737
-0.56(-1.68%)
May 17, 2019
33.01
33.01
33.01
33.01
200
-0.37(-1.10%)
May 16, 2019
33.16
33.37
33.16
33.37
1,040
+0.47(+1.42%)
May 15, 2019
33.03
33.03
32.91
32.91
2,316
+0.50(+1.54%)
May 14, 2019
32.41
32.41
32.41
32.41
179
-0.17(-0.52%)
May 13, 2019
32.66
32.66
32.58
32.58
615
-0.75(-2.26%)
May 10, 2019
33.26
33.33
33.26
33.33
602
+0.16(+0.47%)
May 09, 2019
33.18
33.18
32.80
33.18
2,004
-0.64(-1.89%)
May 08, 2019
33.81
33.81
33.81
36
+0.00(+0.00%)
May 07, 2019
33.93
33.93
33.81
33.81
1,064
-0.06(-0.18%)
May 06, 2019
33.57
33.87
33.56
33.87
3,647
+0.28(+0.82%)
May 03, 2019
33.25
33.87
33.25
33.60
2,409
+0.43(+1.29%)
May 02, 2019
31.84
33.17
31.84
33.17
665
+0.13(+0.40%)
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
.