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 (%)
Mar 31, 2006
8014
8043
7988
8035
43,430,400
+51.90(+0.65%)
Mar 30, 2006
7972
7996
7947
7983
44,229,800
+10.50(+0.13%)
Mar 29, 2006
7983
8018
7966
7973
44,138,600
-8.00(-0.10%)
Mar 28, 2006
8053
8060
7980
7981
78,164,000
+0.00(+0.00%)
Mar 27, 2006
8053
8060
7980
7981
0
-64.20(-0.80%)
Mar 25, 2006
8022
8057
8018
8045
36,712,200
+21.00(+0.26%)
Mar 24, 2006
8085
8089
8001
8024
47,594,600
-39.90(-0.49%)
Mar 23, 2006
8033
8070
8020
8064
123,959,400
+7.40(+0.09%)
Mar 22, 2006
8057
8073
8024
8057
101,928,600
-2.80(-0.03%)
Mar 21, 2006
8084
8108
8054
8059
68,618,000
+0.00(+0.00%)
Mar 20, 2006
8084
8108
8054
8059
0
+12.30(+0.15%)
Mar 18, 2006
8078
8090
8036
8047
186,816,800
+29.10(+0.36%)
Mar 17, 2006
8025
8032
7993
8018
60,427,600
+5.40(+0.07%)
Mar 16, 2006
8073
8080
8012
8013
74,989,600
-21.60(-0.27%)
Mar 15, 2006
8009
8065
8005
8034
62,679,000
-1.20(-0.01%)
Mar 14, 2006
8003
8054
7995
8035
87,019,800
+0.00(+0.00%)
Mar 13, 2006
8003
8054
7995
8035
0
+64.80(+0.81%)
Mar 11, 2006
7837
7971
7832
7971
93,242,800
+109.90(+1.40%)
Mar 10, 2006
7879
7894
7847
7861
127,756,800
+29.20(+0.37%)
Mar 09, 2006
7880
7886
7780
7832
105,710,600
-32.80(-0.42%)
Mar 08, 2006
7878
7881
7808
7864
91,461,200
-52.90(-0.67%)
Mar 07, 2006
7941
7950
7914
7917
55,962,400
+0.00(+0.00%)
Mar 06, 2006
7941
7950
7914
7917
0
+1.20(+0.02%)
Mar 04, 2006
7902
7952
7880
7916
55,444,600
-10.20(-0.13%)
Mar 03, 2006
7980
7991
7918
7926
83,646,800
-54.20(-0.68%)
Mar 02, 2006
7892
7981
7887
7980
91,091,800
+87.80(+1.11%)
Mar 01, 2006
7992
8011
7873
7893
184,035,008
-102.40(-1.28%)
Feb 28, 2006
7979
7995
7923
7995
102,866,800
+0.00(+0.00%)
Feb 27, 2006
7979
7995
7923
7995
0
+40.70(+0.51%)
Feb 25, 2006
7989
7996
7938
7954
69,914,000
-29.50(-0.37%)
Feb 24, 2006
8047
8048
7984
7984
102,808,800
-56.70(-0.71%)
Feb 23, 2006
7984
8047
7983
8040
59,762,000
+37.90(+0.47%)
Feb 22, 2006
7974
8009
7968
8003
57,277,800
+52.40(+0.66%)
Feb 21, 2006
7917
7956
7902
7950
50,141,000
+0.00(+0.00%)
Feb 20, 2006
7917
7956
7902
7950
0
+33.10(+0.42%)
Feb 18, 2006
7929
7932
7886
7917
62,190,600
+10.50(+0.13%)
Feb 17, 2006
7849
7907
7821
7907
95,530,200
+109.40(+1.40%)
Feb 16, 2006
7859
7867
7789
7797
86,681,800
-85.20(-1.08%)
Feb 15, 2006
7899
7938
7845
7882
50,198,800
-6.90(-0.09%)
Feb 14, 2006
7842
7890
7813
7889
74,364,200
+0.00(+0.00%)
Feb 13, 2006
7842
7890
7813
7889
0
+27.70(+0.35%)
Feb 11, 2006
7876
7903
7857
7862
61,661,200
-12.00(-0.15%)
Feb 10, 2006
7876
7894
7860
7874
65,802,800
+41.70(+0.53%)
Feb 09, 2006
7789
7868
7773
7832
77,023,400
-5.40(-0.07%)
Feb 08, 2006
7847
7878
7810
7837
53,520,200
-2.30(-0.03%)
Feb 07, 2006
7842
7901
7824
7840
76,139,400
+0.00(+0.00%)
Feb 06, 2006
7842
7901
7824
7840
0
-1.20(-0.02%)
Feb 04, 2006
7800
7847
7789
7841
61,550,400
+54.90(+0.71%)
Feb 03, 2006
7860
7875
7786
7786
78,552,400
-50.30(-0.64%)
Feb 02, 2006
7818
7854
7807
7836
70,141,400
+25.30(+0.32%)
Feb 01, 2006
7814
7832
7772
7811
54,150,000
+21.60(+0.28%)
Jan 31, 2006
7798
7821
7779
7789
39,716,800
+0.00(+0.00%)
Jan 30, 2006
7798
7821
7779
7789
0
+9.90(+0.13%)
Jan 28, 2006
7855
7856
7774
7779
61,100,000
+30.00(+0.39%)
Jan 27, 2006
7716
7752
7705
7749
83,649,400
+66.70(+0.87%)
Jan 26, 2006
7708
7712
7657
7683
76,010,800
-9.90(-0.13%)
Jan 25, 2006
7706
7753
7674
7693
69,461,000
-10.10(-0.13%)
Jan 24, 2006
7697
7708
7593
7703
64,394,400
+0.00(+0.00%)
Jan 23, 2006
7697
7708
7593
7703
0
+5.20(+0.07%)
Jan 21, 2006
7762
7804
7697
7698
57,736,800
-74.10(-0.95%)
Jan 20, 2006
7746
7772
7714
7772
70,505,400
+45.10(+0.58%)
Jan 19, 2006
7672
7748
7655
7726
78,445,800
-59.10(-0.76%)
Jan 18, 2006
7787
7801
7767
7786
62,479,000
-50.10(-0.64%)
Jan 17, 2006
7781
7837
7770
7836
42,653,200
+0.00(+0.00%)
Jan 16, 2006
7781
7837
7770
7836
0
+33.20(+0.43%)
Jan 14, 2006
7784
7802
7735
7802
65,643,800
+4.40(+0.06%)
Jan 13, 2006
7760
7801
7757
7798
61,077,400
+46.00(+0.59%)
Jan 12, 2006
7696
7754
7687
7752
76,435,400
+88.40(+1.15%)
Jan 11, 2006
7690
7703
7645
7664
61,882,200
-51.90(-0.67%)
Jan 10, 2006
7736
7744
7710
7716
68,605,800
+0.00(+0.00%)
Jan 09, 2006
7736
7744
7710
7716
0
-2.90(-0.04%)
Jan 07, 2006
7704
7721
7692
7718
44,831,600
+15.20(+0.20%)
Jan 06, 2006
7722
7735
7682
7703
51,305,600
-20.40(-0.26%)
Jan 05, 2006
7691
7727
7629
7724
58,171,200
+95.10(+1.25%)
Jan 04, 2006
7621
7702
7584
7629
63,014,000
+0.00(+0.00%)
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
.