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 (%)
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
.