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 (%)
May 31, 2010
6323
6352
6313
6313
20,768,200
-9.32(-0.15%)
May 30, 2010
6345
6370
6313
6322
0
+0.02(+0.00%)
May 28, 2010
6345
6370
6313
6322
53,608,700
+16.70(+0.26%)
May 27, 2010
6207
6312
6171
6305
66,693,200
+137.70(+2.23%)
May 26, 2010
6170
6230
6129
6168
73,046,896
+76.00(+1.25%)
May 25, 2010
6070
6112
6029
6092
92,044,496
-115.09(-1.85%)
May 24, 2010
6231
6251
6117
6207
0
+0.00(+0.00%)
May 22, 2010
6231
6251
6117
6207
0
-0.01(-0.00%)
May 21, 2010
6231
6251
6117
6207
133,035,504
-55.80(-0.89%)
May 20, 2010
6420
6438
6199
6262
93,363,504
-112.00(-1.76%)
May 19, 2010
6416
6445
6345
6374
79,523,504
-96.40(-1.49%)
May 18, 2010
6486
6503
6433
6471
58,955,400
+41.90(+0.65%)
May 17, 2010
6387
6495
6386
6429
71,400,096
+0.22(+0.00%)
May 16, 2010
6572
6578
6425
6429
0
+0.00(+0.00%)
May 15, 2010
6572
6578
6425
6429
0
-0.02(-0.00%)
May 14, 2010
6572
6578
6424
6429
77,139,400
-146.30(-2.23%)
May 13, 2010
6575
6575
6575
6575
0
+0.00(+0.00%)
May 12, 2010
6505
6612
6481
6575
74,586,600
+66.00(+1.01%)
May 11, 2010
6420
6510
6416
6509
64,910,400
+27.00(+0.42%)
May 10, 2010
6207
6493
6207
6482
121,195,200
+276.37(+4.45%)
May 09, 2010
6626
6380
6148
6206
0
+0.00(+0.00%)
May 08, 2010
6626
6380
6148
6206
0
+0.03(+0.00%)
May 07, 2010
6386
6386
6148
6206
141,599,200
-181.90(-2.85%)
May 06, 2010
6405
6490
6368
6388
92,515,000
-61.00(-0.95%)
May 05, 2010
6500
6511
6409
6448
98,458,200
-39.90(-0.61%)
May 04, 2010
6626
6641
6477
6488
92,186,200
-119.30(-1.81%)
May 03, 2010
6604
6612
6574
6608
37,977,700
-9.12(-0.14%)
May 01, 2010
6647
6684
6597
6617
0
+0.02(+0.00%)
Apr 30, 2010
6647
6684
6591
6617
65,949,600
-49.00(-0.74%)
Apr 29, 2010
6618
6682
6590
6666
66,850,100
+89.40(+1.36%)
Apr 28, 2010
6608
6653
6556
6576
94,551,504
-91.10(-1.37%)
Apr 27, 2010
6793
6800
6668
6668
63,962,500
-136.20(-2.00%)
Apr 26, 2010
6822
6829
6796
6804
49,522,500
+35.73(+0.53%)
Apr 24, 2010
6735
6781
6703
6768
0
-0.03(-0.00%)
Apr 23, 2010
6735
6781
6703
6768
64,365,500
+47.90(+0.71%)
Apr 22, 2010
6800
6830
6698
6720
105,824,704
-94.60(-1.39%)
Apr 21, 2010
6876
6876
6802
6815
57,574,900
-27.20(-0.40%)
Apr 20, 2010
6839
6892
6829
6842
64,834,800
+38.20(+0.56%)
Apr 19, 2010
6816
6843
6775
6804
70,625,696
-89.99(-1.31%)
Apr 17, 2010
6967
6981
6896
6894
0
-0.01(-0.00%)
Apr 16, 2010
6967
6981
6869
6894
101,675,600
-73.90(-1.06%)
Apr 15, 2010
6951
6991
6921
6968
54,523,600
+51.00(+0.74%)
Apr 14, 2010
6922
6933
6887
6917
52,167,100
+30.70(+0.45%)
Apr 13, 2010
6894
6912
6866
6886
41,527,500
-25.10(-0.36%)
Apr 12, 2010
6906
6943
6902
6911
53,974,400
+22.03(+0.32%)
Apr 10, 2010
6824
6894
6819
6889
0
-0.03(-0.00%)
Apr 09, 2010
6824
6894
6819
6889
44,071,100
+98.00(+1.44%)
Apr 08, 2010
6808
6815
6754
6791
61,046,600
-52.50(-0.77%)
Apr 07, 2010
6883
6886
6842
6844
50,214,600
-42.70(-0.62%)
Apr 06, 2010
6928
6934
6860
6886
55,723,400
-2.70(-0.04%)
Apr 05, 2010
6889
6889
6889
6889
0
-0.02(-0.00%)
Apr 04, 2010
6877
6901
6858
6889
0
+0.00(+0.00%)
Apr 03, 2010
6877
6901
6858
6889
0
+0.00(+0.00%)
Apr 02, 2010
6877
6901
6858
6889
0
+0.02(+0.00%)
Apr 01, 2010
6877
6901
6858
6889
54,007,200
+15.50(+0.23%)
Mar 31, 2010
6870
6907
6847
6873
53,484,100
+2.00(+0.03%)
Mar 30, 2010
6883
6905
6868
6871
67,004,800
+20.80(+0.30%)
Mar 29, 2010
6847
6860
6822
6851
38,339,900
+11.65(+0.17%)
Mar 27, 2010
6886
6893
6823
6839
0
-0.05(-0.00%)
Mar 26, 2010
6886
6892
6823
6839
44,019,600
-55.20(-0.80%)
Mar 25, 2010
6884
6904
6871
6894
45,791,400
+14.20(+0.21%)
Mar 24, 2010
6898
6905
6842
6880
41,889,900
+2.80(+0.04%)
Mar 23, 2010
6870
6918
6861
6877
44,372,500
+10.80(+0.16%)
Mar 22, 2010
6847
6868
6798
6866
52,920,500
-14.36(-0.21%)
Mar 20, 2010
6938
6944
6866
6881
0
-0.04(-0.00%)
Mar 19, 2010
6938
6944
6866
6881
131,930,200
-16.90(-0.25%)
Mar 18, 2010
6877
6900
6874
6898
43,541,500
+5.70(+0.08%)
Mar 17, 2010
6901
6913
6879
6892
53,895,700
+17.60(+0.26%)
Mar 16, 2010
6861
6886
6854
6874
50,395,900
+49.30(+0.72%)
Mar 15, 2010
6832
6856
6822
6825
41,996,000
-11.50(-0.17%)
Mar 14, 2010
6867
6873
6825
6837
0
+0.00(+0.00%)
Mar 13, 2010
6867
6873
6825
6837
51,408,400
-15.10(-0.22%)
Mar 12, 2010
6860
6882
6828
6852
47,464,200
-21.90(-0.32%)
Mar 11, 2010
6876
6892
6846
6874
46,292,200
+5.30(+0.08%)
Mar 10, 2010
6864
6874
6831
6868
54,774,700
+17.10(+0.25%)
Mar 09, 2010
6865
6873
6823
6851
51,585,100
+0.00(+0.00%)
Mar 08, 2010
6865
6873
6823
6851
0
+3.42(+0.05%)
Mar 07, 2010
6809
6855
6787
6848
0
-0.02(-0.00%)
Mar 06, 2010
6809
6855
6788
6848
69,474,704
+42.90(+0.63%)
Mar 05, 2010
6776
6813
6760
6805
61,770,100
-8.30(-0.12%)
Mar 04, 2010
6807
6824
6781
6813
62,165,700
-6.80(-0.10%)
Mar 03, 2010
6780
6834
6752
6820
66,730,400
+28.50(+0.42%)
Mar 02, 2010
6756
6792
6745
6792
59,952,600
+0.02(+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
.