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
)
12,000.86
+130.96 (+1.10%)
Daily Price
Updated: 4:45 PM EDT, Jun 1, 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 30, 2010
6456
6474
6404
6441
71,471,696
-1.70(-0.03%)
Jan 29, 2010
6544
6551
6442
6442
81,859,504
-30.60(-0.47%)
Jan 28, 2010
6428
6501
6424
6473
85,880,000
-11.20(-0.17%)
Jan 27, 2010
6404
6484
6386
6484
77,244,200
+32.90(+0.51%)
Jan 26, 2010
6456
6509
6442
6451
78,208,000
+0.00(+0.00%)
Jan 25, 2010
6456
6509
6442
6451
0
-42.66(-0.66%)
Jan 24, 2010
6542
6556
6449
6494
0
-0.04(-0.00%)
Jan 23, 2010
6542
6556
6449
6494
120,342,096
-85.00(-1.29%)
Jan 22, 2010
6625
6666
6576
6579
82,147,104
-7.50(-0.11%)
Jan 21, 2010
6615
6658
6576
6586
70,082,704
-47.40(-0.71%)
Jan 20, 2010
6595
6639
6519
6634
70,931,200
+30.10(+0.46%)
Jan 19, 2010
6618
6624
6590
6604
49,263,200
+0.02(+0.00%)
Jan 18, 2010
6618
6624
6590
6604
0
+27.76(+0.42%)
Jan 17, 2010
6637
6664
6562
6576
0
+0.02(+0.00%)
Jan 16, 2010
6637
6664
6562
6576
80,851,504
-51.40(-0.78%)
Jan 15, 2010
6589
6646
6574
6627
53,709,100
+72.90(+1.11%)
Jan 14, 2010
6508
6573
6508
6554
58,378,400
+12.60(+0.19%)
Jan 13, 2010
6597
6609
6517
6542
60,437,600
-50.40(-0.76%)
Jan 12, 2010
6653
6666
6592
6592
57,253,200
+0.04(+0.00%)
Jan 11, 2010
6653
6666
6592
6592
0
-25.62(-0.39%)
Jan 10, 2010
6575
6636
6574
6618
0
-0.02(-0.00%)
Jan 09, 2010
6575
6636
6574
6618
74,761,296
+62.50(+0.95%)
Jan 08, 2010
6536
6574
6495
6555
64,539,000
-4.00(-0.06%)
Jan 07, 2010
6598
6608
6550
6559
52,305,400
-19.90(-0.30%)
Jan 06, 2010
6621
6622
6547
6579
65,848,500
-52.10(-0.79%)
Jan 05, 2010
6578
6631
6576
6631
59,150,000
-0.04(-0.00%)
Jan 04, 2010
6578
6631
6576
6631
0
+85.53(+1.31%)
Jan 03, 2010
6606
6610
6531
6546
0
+0.00(+0.00%)
Jan 02, 2010
6606
6610
6531
6546
0
+0.01(+0.00%)
Jan 01, 2010
6546
6546
6546
6546
0
+0.00(+0.00%)
Dec 31, 2009
6606
6610
6531
6546
22,538,800
-62.60(-0.95%)
Dec 30, 2009
6601
6616
6587
6608
22,307,600
+17.50(+0.27%)
Dec 29, 2009
6603
6606
6583
6591
22,456,500
-0.01(-0.00%)
Dec 28, 2009
6603
6606
6583
6591
0
+11.03(+0.17%)
Dec 27, 2009
6609
6609
6556
6580
0
+0.00(+0.00%)
Dec 26, 2009
6609
6609
6556
6580
0
-0.02(-0.00%)
Dec 25, 2009
6580
6580
6580
6580
0
+0.00(+0.00%)
Dec 24, 2009
6609
6609
6556
6580
30,464,800
-2.90(-0.04%)
Dec 23, 2009
6527
6592
6527
6583
37,090,500
+78.50(+1.21%)
Dec 22, 2009
6493
6526
6473
6504
41,629,700
-0.04(-0.00%)
Dec 21, 2009
6493
6526
6473
6504
0
+40.12(+0.62%)
Dec 20, 2009
6517
6532
6464
6464
0
+0.02(+0.00%)
Dec 19, 2009
6517
6532
6464
6464
97,561,696
-24.90(-0.38%)
Dec 18, 2009
6501
6540
6476
6489
61,612,300
-43.10(-0.66%)
Dec 17, 2009
6437
6532
6436
6532
62,151,500
+92.90(+1.44%)
Dec 16, 2009
6452
6460
6422
6439
47,241,800
+6.30(+0.10%)
Dec 15, 2009
6462
6465
6412
6433
45,106,200
+0.01(+0.00%)
Dec 14, 2009
6462
6465
6412
6433
0
+21.49(+0.34%)
Dec 12, 2009
6440
6457
6412
6412
54,277,700
+1.00(+0.02%)
Dec 11, 2009
6360
6435
6351
6411
64,477,400
+58.90(+0.93%)
Dec 10, 2009
6373
6412
6332
6352
60,693,800
-48.00(-0.75%)
Dec 09, 2009
6457
6507
6373
6400
65,544,500
-70.90(-1.10%)
Dec 08, 2009
6482
6497
6446
6471
43,561,900
-0.01(-0.00%)
Dec 07, 2009
6482
6497
6446
6471
0
-30.59(-0.47%)
Dec 05, 2009
6413
6521
6397
6501
72,241,000
+57.10(+0.89%)
Dec 04, 2009
6424
6482
6417
6444
57,748,200
+57.60(+0.90%)
Dec 03, 2009
6371
6423
6365
6386
58,357,900
+14.40(+0.23%)
Dec 02, 2009
6308
6381
6308
6372
57,421,600
+111.10(+1.77%)
Dec 01, 2009
6360
6364
6261
6261
73,163,504
+0.05(+0.00%)
Nov 30, 2009
6360
6364
6261
6261
0
-75.71(-1.19%)
Nov 29, 2009
6183
6365
6179
6337
0
-0.04(-0.00%)
Nov 28, 2009
6183
6365
6179
6337
71,902,096
+53.30(+0.85%)
Nov 27, 2009
6392
6394
6263
6283
74,016,800
-138.80(-2.16%)
Nov 26, 2009
6441
6445
6397
6422
55,443,300
+24.70(+0.39%)
Nov 25, 2009
6372
6438
6366
6398
57,719,500
-12.70(-0.20%)
Nov 24, 2009
6321
6429
6320
6410
53,925,700
-0.04(-0.00%)
Nov 23, 2009
6321
6429
6320
6410
0
+132.78(+2.12%)
Nov 22, 2009
6298
6319
6233
6277
0
-0.04(-0.00%)
Nov 21, 2009
6298
6319
6233
6278
74,185,504
-9.30(-0.15%)
Nov 20, 2009
6348
6353
6274
6287
60,394,900
-82.20(-1.29%)
Nov 19, 2009
6400
6433
6369
6369
53,505,500
-7.40(-0.12%)
Nov 18, 2009
6410
6423
6368
6376
67,769,000
-46.40(-0.72%)
Nov 17, 2009
6386
6435
6384
6423
54,137,800
-0.01(-0.00%)
Nov 16, 2009
6423
6423
6423
0
+71.73(+1.13%)
Nov 15, 2009
6331
6357
6297
6351
0
-0.02(-0.00%)
Nov 14, 2009
6331
6356
6297
6351
61,035,000
-4.70(-0.07%)
Nov 13, 2009
6349
6378
6332
6356
24,041,700
-18.90(-0.30%)
Nov 12, 2009
6416
6423
6357
6375
52,322,400
+5.60(+0.09%)
Nov 11, 2009
6393
6399
6361
6369
42,475,400
-16.00(-0.25%)
Nov 10, 2009
6352
6391
6342
6385
50,743,900
-0.04(-0.00%)
Nov 09, 2009
6352
6391
6342
6385
0
+91.53(+1.45%)
Nov 08, 2009
6287
6317
6229
6294
0
+0.01(+0.00%)
Nov 07, 2009
6287
6317
6229
6294
59,614,600
+8.40(+0.13%)
Nov 06, 2009
6204
6307
6196
6285
62,099,900
+18.10(+0.29%)
Nov 05, 2009
6238
6281
6220
6267
67,905,200
+53.70(+0.86%)
Nov 04, 2009
6229
6236
6146
6213
109,723,904
-77.80(-1.24%)
Nov 03, 2009
6256
6312
6232
6291
58,592,400
-0.02(-0.00%)
Nov 02, 2009
6256
6313
6232
6291
0
+5.46(+0.09%)
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
.