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
Swiss Market Index
(IX:
SSMI
)
12,254.76
+13.51 (+0.11%)
Daily Price
Updated: 4:45 PM EDT, Jun 9, 2024
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 (%)
Jan 31, 2007
9106
9149
9092
9147
51,995,400
+36.20(+0.40%)
Jan 30, 2007
9045
9128
9023
9111
55,232,000
+0.00(+0.00%)
Jan 29, 2007
9045
9128
9023
9111
0
+69.70(+0.77%)
Jan 27, 2007
9109
9114
9041
9041
71,285,800
-93.00(-1.02%)
Jan 26, 2007
9184
9201
9115
9134
66,832,200
-19.00(-0.21%)
Jan 25, 2007
9135
9156
9116
9153
60,854,200
+47.60(+0.52%)
Jan 24, 2007
9104
9148
9071
9106
80,638,200
+3.30(+0.04%)
Jan 23, 2007
9154
9182
9085
9102
64,020,400
+0.00(+0.00%)
Jan 22, 2007
9154
9182
9085
9102
0
-52.90(-0.58%)
Jan 20, 2007
9077
9155
9054
9155
81,031,200
+55.80(+0.61%)
Jan 19, 2007
9117
9151
9075
9099
62,533,400
-5.30(-0.06%)
Jan 18, 2007
9080
9119
9064
9105
56,226,400
+31.60(+0.35%)
Jan 17, 2007
9104
9115
9067
9073
49,699,200
-28.70(-0.32%)
Jan 16, 2007
9063
9113
9048
9102
52,641,800
+0.00(+0.00%)
Jan 15, 2007
9063
9113
9048
9102
0
+68.90(+0.76%)
Jan 13, 2007
8979
9033
8968
9033
67,872,400
+44.90(+0.50%)
Jan 12, 2007
8906
8988
8885
8988
74,392,400
+126.30(+1.43%)
Jan 11, 2007
8847
8874
8815
8862
63,554,400
-12.40(-0.14%)
Jan 10, 2007
8894
8920
8874
8874
55,593,000
+23.70(+0.27%)
Jan 09, 2007
8917
8932
8837
8850
61,637,200
+0.00(+0.00%)
Jan 08, 2007
8917
8932
8837
8850
0
-49.90(-0.56%)
Jan 06, 2007
8918
8949
8899
8900
66,975,800
-25.00(-0.28%)
Jan 05, 2007
8881
8925
8866
8925
69,011,800
+5.00(+0.06%)
Jan 04, 2007
8890
8922
8869
8920
67,381,600
+0.00(+0.00%)
Jan 03, 2007
8890
8922
8869
8920
0
+134.50(+1.53%)
Dec 30, 2006
8814
8820
8754
8786
18,379,000
-17.60(-0.20%)
Dec 29, 2006
8849
8849
8798
8803
28,374,600
-18.90(-0.21%)
Dec 28, 2006
8756
8822
8752
8822
24,141,400
+0.00(+0.00%)
Dec 27, 2006
8756
8822
8752
8822
0
+95.50(+1.09%)
Dec 26, 2006
8770
8778
8727
8727
24,646,400
+0.00(+0.00%)
Dec 23, 2006
8770
8778
8727
8727
24,646,400
-48.70(-0.55%)
Dec 22, 2006
8782
8798
8770
8775
51,898,000
+4.60(+0.05%)
Dec 21, 2006
8811
8826
8764
8771
56,620,600
+7.70(+0.09%)
Dec 20, 2006
8778
8802
8742
8763
58,270,800
-61.20(-0.69%)
Dec 19, 2006
8783
8838
8781
8824
71,070,600
+0.00(+0.00%)
Dec 18, 2006
8783
8838
8781
8824
0
+37.40(+0.43%)
Dec 16, 2006
8803
8828
8777
8787
129,474,496
+10.30(+0.12%)
Dec 15, 2006
8693
8777
8693
8777
66,458,000
+98.10(+1.13%)
Dec 14, 2006
8658
8713
8656
8678
64,602,800
+8.40(+0.10%)
Dec 13, 2006
8598
8672
8582
8670
63,129,400
+76.10(+0.89%)
Dec 12, 2006
8579
8614
8576
8594
57,533,200
+0.00(+0.00%)
Dec 11, 2006
8579
8614
8576
8594
0
+53.10(+0.62%)
Dec 09, 2006
8558
8569
8496
8541
63,871,000
-30.00(-0.35%)
Dec 08, 2006
8499
8595
8499
8571
100,092,096
+61.00(+0.72%)
Dec 07, 2006
8462
8511
8457
8510
54,344,400
+57.80(+0.68%)
Dec 06, 2006
8496
8533
8452
8452
67,900,400
-27.30(-0.32%)
Dec 05, 2006
8458
8479
8398
8479
58,029,000
+0.00(+0.00%)
Dec 04, 2006
8458
8479
8398
8479
0
+59.10(+0.70%)
Dec 02, 2006
8496
8551
8391
8420
75,255,800
-64.30(-0.76%)
Dec 01, 2006
8578
8596
8485
8485
68,793,400
-85.30(-1.00%)
Nov 30, 2006
8495
8572
8469
8570
66,800,000
+107.70(+1.27%)
Nov 29, 2006
8490
8515
8432
8462
80,413,200
-55.10(-0.65%)
Nov 28, 2006
8622
8656
8517
8517
64,445,800
+0.00(+0.00%)
Nov 27, 2006
8622
8656
8517
8517
0
-124.20(-1.44%)
Nov 25, 2006
8739
8745
8585
8642
62,351,400
-109.80(-1.25%)
Nov 24, 2006
8791
8819
8749
8751
33,741,400
-27.20(-0.31%)
Nov 23, 2006
8797
8823
8770
8778
50,729,000
+3.90(+0.04%)
Nov 22, 2006
8755
8825
8755
8775
53,150,000
+14.60(+0.17%)
Nov 21, 2006
8716
8770
8674
8760
67,735,800
+0.00(+0.00%)
Nov 20, 2006
8716
8770
8674
8760
0
+14.20(+0.16%)
Nov 18, 2006
8784
8820
8724
8746
67,063,600
-43.60(-0.50%)
Nov 17, 2006
8790
8802
8762
8789
59,396,600
-1.80(-0.02%)
Nov 16, 2006
8787
8809
8753
8791
53,054,400
+57.40(+0.66%)
Nov 15, 2006
8760
8776
8713
8734
76,672,000
-18.30(-0.21%)
Nov 14, 2006
8662
8769
8654
8752
55,751,200
+0.00(+0.00%)
Nov 13, 2006
8662
8769
8654
8752
0
+16.30(+0.19%)
Nov 11, 2006
8729
8739
8704
8736
49,980,200
-28.40(-0.32%)
Nov 10, 2006
8791
8800
8748
8764
57,232,800
-12.50(-0.14%)
Nov 09, 2006
8801
8823
8752
8777
61,710,400
-58.90(-0.67%)
Nov 08, 2006
8803
8836
8783
8836
73,717,600
+37.10(+0.42%)
Nov 07, 2006
8723
8798
8718
8798
54,248,000
+0.00(+0.00%)
Nov 06, 2006
8723
8798
8718
8798
0
+100.00(+1.15%)
Nov 04, 2006
8670
8724
8634
8698
51,426,800
+52.80(+0.61%)
Nov 03, 2006
8600
8664
8574
8646
77,116,000
+32.70(+0.38%)
Nov 02, 2006
8581
8631
8573
8613
55,854,400
+43.30(+0.51%)
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
.