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 (%)
Apr 30, 2019
32.92
32.92
32.92
32.92
976
-0.45(-1.34%)
Apr 29, 2019
33.04
33.36
33.04
33.36
878
+0.44(+1.33%)
Apr 26, 2019
32.65
32.93
32.49
32.93
1,003
+0.64(+2.00%)
Apr 25, 2019
32.28
32.30
32.28
32.28
393
-0.19(-0.60%)
Apr 24, 2019
32.24
32.50
32.24
32.48
1,431
+0.42(+1.30%)
Apr 23, 2019
31.91
32.06
31.68
32.06
1,995
+0.32(+1.00%)
Apr 22, 2019
31.83
31.83
31.72
31.74
694
+0.19(+0.61%)
Apr 18, 2019
31.78
31.81
31.48
31.55
2,710
-0.28(-0.87%)
Apr 17, 2019
33.16
33.37
31.83
31.83
1,783
-1.61(-4.81%)
Apr 16, 2019
33.43
33.43
33.43
126
+0.00(+0.00%)
Apr 15, 2019
33.43
33.43
33.43
33.43
276
-0.40(-1.18%)
Apr 12, 2019
33.83
33.83
33.83
17
+0.00(+0.00%)
Apr 11, 2019
33.62
33.84
33.62
33.83
2,604
+0.00(+0.00%)
Apr 10, 2019
33.74
33.83
33.74
33.83
551
+0.15(+0.44%)
Apr 09, 2019
33.68
33.68
33.68
33.68
186
+0.00(+0.00%)
Apr 08, 2019
33.80
33.80
33.68
33.68
2,160
-0.36(-1.05%)
Apr 05, 2019
33.67
34.04
33.67
34.04
1,104
+0.27(+0.80%)
Apr 04, 2019
33.74
33.77
33.40
33.77
1,388
+0.00(+0.00%)
Apr 03, 2019
33.77
33.77
33.77
33.77
322
-0.15(-0.44%)
Apr 02, 2019
33.66
33.92
33.66
33.92
908
-0.31(-0.92%)
Apr 01, 2019
33.87
34.24
33.87
34.24
15,676
+0.53(+1.58%)
Mar 29, 2019
33.58
33.71
33.58
33.71
200
+0.22(+0.67%)
Mar 28, 2019
33.52
33.55
33.48
33.48
1,343
+0.32(+0.96%)
Mar 27, 2019
34.36
34.36
33.16
33.16
898
-1.14(-3.33%)
Mar 26, 2019
34.35
34.35
34.31
34.31
763
-0.44(-1.26%)
Mar 25, 2019
34.74
34.74
34.74
49
+0.00(+0.00%)
Mar 22, 2019
35.32
35.32
34.74
34.74
2,113
-0.78(-2.20%)
Mar 21, 2019
35.53
35.53
35.53
35.53
317
+0.28(+0.78%)
Mar 20, 2019
35.32
35.32
35.25
35.25
6,824
+0.08(+0.24%)
Mar 19, 2019
34.90
35.17
34.90
35.17
597
-0.25(-0.71%)
Mar 18, 2019
35.61
35.61
35.19
35.42
3,121
+0.32(+0.90%)
Mar 15, 2019
34.77
35.16
34.76
35.10
3,321
+0.34(+0.97%)
Mar 14, 2019
34.76
34.76
34.75
34.76
1,130
+0.06(+0.17%)
Mar 13, 2019
34.44
34.80
34.44
34.70
2,045
+0.29(+0.84%)
Mar 12, 2019
34.20
34.41
34.16
34.41
1,495
+0.05(+0.15%)
Mar 11, 2019
34.20
34.36
34.20
34.36
360
+0.35(+1.02%)
Mar 08, 2019
33.94
34.02
33.94
34.02
905
-0.56(-1.61%)
Mar 07, 2019
34.08
34.58
34.08
34.58
906
+0.05(+0.14%)
Mar 06, 2019
34.55
34.55
34.53
34.53
587
-0.14(-0.41%)
Mar 05, 2019
34.67
34.67
34.67
34.67
527
-0.04(-0.10%)
Mar 04, 2019
35.19
35.19
34.69
34.70
1,976
-0.07(-0.20%)
Mar 01, 2019
34.58
34.77
34.51
34.77
1,207
+0.35(+1.01%)
Feb 28, 2019
34.07
34.43
34.06
34.43
2,996
+0.65(+1.91%)
Feb 27, 2019
34.18
34.58
33.78
33.78
2,348
-0.62(-1.79%)
Feb 26, 2019
34.27
34.40
33.99
34.40
2,730
-0.06(-0.17%)
Feb 25, 2019
34.57
34.57
34.45
34.45
749
-0.12(-0.34%)
Feb 22, 2019
34.36
34.57
34.33
34.57
704
+0.34(+1.00%)
Feb 21, 2019
34.32
34.32
34.23
34.23
953
-0.07(-0.21%)
Feb 20, 2019
34.63
34.67
34.30
34.30
2,623
-0.40(-1.15%)
Feb 19, 2019
34.66
34.76
34.61
34.70
1,765
+0.28(+0.83%)
Feb 15, 2019
34.32
34.41
34.32
34.41
1,207
+0.21(+0.61%)
Feb 14, 2019
34.08
34.20
34.08
34.20
385
+0.12(+0.34%)
Feb 13, 2019
34.33
34.36
34.09
34.09
682
+0.01(+0.03%)
Feb 12, 2019
34.41
34.41
34.08
34.08
1,388
+0.43(+1.27%)
Feb 11, 2019
33.68
33.68
33.36
33.65
1,681
+0.52(+1.55%)
Feb 08, 2019
33.07
33.13
32.83
33.13
2,013
+0.00(+0.00%)
Feb 07, 2019
33.13
33.13
33.13
33.13
449
+0.07(+0.21%)
Feb 06, 2019
33.19
33.21
33.06
33.06
1,302
-0.40(-1.18%)
Feb 05, 2019
33.49
33.49
33.46
33.46
493
+0.21(+0.62%)
Feb 04, 2019
32.87
33.25
32.87
33.25
2,688
+0.22(+0.66%)
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
.