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 (%)
May 30, 2003
4650
4688
4617
4631
69,823,600
-34.00(-0.73%)
May 28, 2003
4622
4672
4616
4665
55,948,000
+98.00(+2.15%)
May 27, 2003
4538
4586
4480
4567
36,571,800
+29.00(+0.64%)
May 26, 2003
4576
4595
4530
4538
17,849,400
-36.20(-0.79%)
May 23, 2003
4603
4615
4542
4574
64,405,800
+3.30(+0.07%)
May 22, 2003
4496
4581
4472
4571
76,352,000
+120.10(+2.70%)
May 21, 2003
4510
4514
4436
4451
45,249,200
-63.80(-1.41%)
May 20, 2003
4475
4522
4432
4514
57,228,400
+25.00(+0.56%)
May 19, 2003
4536
4562
4484
4489
61,018,000
-105.40(-2.29%)
May 16, 2003
4590
4639
4573
4595
64,346,600
+34.20(+0.75%)
May 15, 2003
4552
4573
4523
4561
45,526,600
+14.00(+0.31%)
May 14, 2003
4529
4588
4512
4547
52,257,800
+8.00(+0.18%)
May 13, 2003
4520
4539
4479
4539
43,536,800
+58.90(+1.31%)
May 12, 2003
4529
4535
4433
4480
35,879,600
-30.80(-0.68%)
May 09, 2003
4525
4534
4463
4510
42,536,000
-10.60(-0.23%)
May 08, 2003
4618
4632
4518
4521
41,105,800
-109.40(-2.36%)
May 07, 2003
4626
4674
4614
4630
52,459,800
-10.00(-0.22%)
May 06, 2003
4568
4659
4559
4640
45,172,000
+60.90(+1.33%)
May 05, 2003
4548
4606
4548
4580
35,340,800
+63.30(+1.40%)
May 02, 2003
4540
4545
4456
4516
44,777,200
-26.40(-0.58%)
Apr 30, 2003
4520
4560
4496
4543
51,080,400
+32.40(+0.72%)
Apr 29, 2003
4579
4600
4510
4510
61,589,800
-46.20(-1.01%)
Apr 28, 2003
4450
4568
4438
4556
43,075,200
+80.60(+1.80%)
Apr 25, 2003
4544
4556
4464
4476
52,182,400
-43.20(-0.96%)
Apr 24, 2003
4556
4607
4519
4519
44,261,600
-67.80(-1.48%)
Apr 23, 2003
4581
4632
4569
4587
58,039,600
+55.60(+1.23%)
Apr 22, 2003
4530
4531
4462
4531
26,008,600
+7.60(+0.17%)
Apr 17, 2003
4503
4535
4468
4524
72,902,800
-33.00(-0.72%)
Apr 16, 2003
4653
4675
4525
4557
53,902,400
-48.60(-1.06%)
Apr 15, 2003
4549
4607
4532
4605
60,902,400
+111.90(+2.49%)
Apr 14, 2003
4464
4510
4421
4493
38,575,800
+45.30(+1.02%)
Apr 11, 2003
4393
4516
4388
4448
61,316,200
+73.90(+1.69%)
Apr 10, 2003
4410
4436
4374
4374
56,317,400
-98.60(-2.20%)
Apr 09, 2003
4429
4530
4376
4473
47,991,400
+7.80(+0.17%)
Apr 08, 2003
4453
4512
4407
4465
44,635,200
-25.70(-0.57%)
Apr 07, 2003
4449
4565
4449
4491
57,628,000
+104.50(+2.38%)
Apr 05, 2003
4309
4405
4270
4386
52,938,000
+59.00(+1.36%)
Apr 04, 2003
4282
4364
4265
4327
53,048,600
+55.10(+1.29%)
Apr 03, 2003
4178
4324
4178
4272
65,503,600
+136.60(+3.30%)
Apr 02, 2003
4105
4136
4071
4136
37,259,600
+49.90(+1.22%)
Apr 01, 2003
4112
4113
4035
4086
64,542,600
+0.00(+0.00%)
Mar 31, 2003
4112
4113
4035
4086
0
-122.00(-2.90%)
Mar 29, 2003
4223
4224
4162
4208
39,061,400
+13.10(+0.31%)
Mar 28, 2003
4211
4227
4152
4194
47,121,800
-52.60(-1.24%)
Mar 27, 2003
4292
4296
4224
4247
36,139,800
-16.50(-0.39%)
Mar 26, 2003
4154
4288
4110
4264
54,345,600
+32.90(+0.78%)
Mar 25, 2003
4372
4376
4195
4231
48,827,200
+0.00(+0.00%)
Mar 24, 2003
4372
4376
4195
4231
0
-222.60(-5.00%)
Mar 22, 2003
4483
4483
4370
4453
136,048,192
+168.10(+3.92%)
Mar 21, 2003
4208
4326
4180
4285
59,992,200
+23.40(+0.55%)
Mar 20, 2003
4174
4319
4119
4262
51,310,400
+96.00(+2.30%)
Mar 19, 2003
4184
4254
4096
4166
84,600,000
+35.30(+0.85%)
Mar 18, 2003
3910
4189
3861
4130
51,605,000
+0.00(+0.00%)
Mar 17, 2003
3910
4189
3861
4130
0
+115.10(+2.87%)
Mar 15, 2003
3841
4015
3841
4015
146,343,392
+222.10(+5.86%)
Mar 14, 2003
3727
3822
3714
3793
70,673,400
+117.90(+3.21%)
Mar 13, 2003
3735
3760
3618
3675
72,617,400
-43.50(-1.17%)
Mar 12, 2003
3715
3788
3675
3719
76,474,600
-13.20(-0.35%)
Mar 11, 2003
3887
3896
3727
3732
60,656,400
+0.00(+0.00%)
Mar 10, 2003
3887
3896
3727
3732
0
-148.20(-3.82%)
Mar 08, 2003
3927
3941
3856
3880
57,601,000
-82.30(-2.08%)
Mar 07, 2003
3985
4008
3935
3963
54,427,400
-3.60(-0.09%)
Mar 06, 2003
4019
4032
3959
3966
46,047,400
-79.80(-1.97%)
Mar 05, 2003
4146
4148
4046
4046
88,729,600
-141.20(-3.37%)
Mar 04, 2003
4166
4218
4132
4187
83,932,800
+0.00(+0.00%)
Mar 03, 2003
4166
4218
4132
4187
0
+39.00(+0.94%)
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
.