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 (%)
Jul 31, 2014
8480
8506
8396
8410
52,491,900
-87.10(-1.03%)
Jul 30, 2014
8513
8536
8474
8497
52,930,900
-34.70(-0.41%)
Jul 29, 2014
8539
8563
8502
8532
47,108,700
+2.00(+0.02%)
Jul 28, 2014
8568
8568
8492
8530
34,669,800
-41.40(-0.48%)
Jul 25, 2014
8602
8620
8552
8572
36,622,900
-65.50(-0.76%)
Jul 24, 2014
8637
8661
8593
8637
44,364,500
+31.90(+0.37%)
Jul 23, 2014
8564
8612
8562
8605
46,981,100
+10.90(+0.13%)
Jul 22, 2014
8543
8598
8526
8594
45,928,400
+80.20(+0.94%)
Jul 21, 2014
8513
8526
8478
8514
33,566,400
+2.57(+0.03%)
Jul 20, 2014
8522
8530
8489
8511
0
+0.00(+0.00%)
Jul 19, 2014
8522
8530
8489
8511
0
+0.03(+0.00%)
Jul 18, 2014
8522
8530
8489
8511
38,636,100
-36.70(-0.43%)
Jul 17, 2014
8569
8614
8538
8548
32,260,000
-69.00(-0.80%)
Jul 16, 2014
8605
8651
8597
8617
32,833,000
+42.80(+0.50%)
Jul 15, 2014
8555
8616
8555
8574
38,850,200
+8.60(+0.10%)
Jul 14, 2014
8495
8593
8490
8566
36,119,800
+97.18(+1.15%)
Jul 13, 2014
8488
8505
8428
8469
0
+0.00(+0.00%)
Jul 12, 2014
8488
8505
8428
8469
0
+0.02(+0.00%)
Jul 11, 2014
8488
8505
8428
8468
36,397,500
-5.70(-0.07%)
Jul 10, 2014
8537
8545
8431
8474
55,609,700
-65.50(-0.77%)
Jul 09, 2014
8562
8563
8506
8540
34,570,000
-14.80(-0.17%)
Jul 08, 2014
8612
8618
8554
8554
40,546,800
-58.30(-0.68%)
Jul 07, 2014
8667
8675
8603
8613
36,714,900
-65.42(-0.75%)
Jul 06, 2014
8688
8708
8677
8678
0
+0.00(+0.00%)
Jul 05, 2014
8688
8708
8677
8678
0
+0.02(+0.00%)
Jul 04, 2014
8688
8708
8677
8678
21,512,200
-16.10(-0.19%)
Jul 03, 2014
8613
8696
8605
8694
40,854,000
+87.10(+1.01%)
Jul 02, 2014
8615
8642
8596
8607
33,728,800
-0.80(-0.01%)
Jul 01, 2014
8572
8622
8569
8608
42,752,200
+53.50(+0.63%)
Jun 30, 2014
8558
8593
8532
8554
38,590,500
-7.61(-0.09%)
Jun 29, 2014
8545
8562
8529
8562
0
+0.00(+0.00%)
Jun 28, 2014
8545
8562
8529
8562
0
+0.01(+0.00%)
Jun 27, 2014
8545
8562
8529
8562
41,701,800
+20.80(+0.24%)
Jun 26, 2014
8585
8592
8520
8541
57,673,800
-40.70(-0.47%)
Jun 25, 2014
8634
8641
8558
8582
44,917,900
-91.30(-1.05%)
Jun 24, 2014
8674
8691
8636
8673
45,859,300
+28.70(+0.33%)
Jun 23, 2014
8687
8696
8630
8645
33,008,100
-57.01(-0.66%)
Jun 22, 2014
8694
8725
8684
8702
0
+0.00(+0.00%)
Jun 21, 2014
8694
8725
8684
8702
0
+0.01(+0.00%)
Jun 20, 2014
8694
8725
8684
8702
74,565,400
+27.20(+0.31%)
Jun 19, 2014
8692
8698
8667
8674
42,996,300
+17.10(+0.20%)
Jun 18, 2014
8663
8700
8650
8657
32,940,400
-10.50(-0.12%)
Jun 17, 2014
8670
8684
8647
8668
45,410,700
+4.20(+0.05%)
Jun 16, 2014
8638
8666
8626
8664
42,595,900
+9.84(+0.11%)
Jun 15, 2014
8652
8659
8588
8654
0
+0.00(+0.00%)
Jun 14, 2014
8652
8659
8588
8654
0
-0.04(-0.00%)
Jun 13, 2014
8652
8659
8588
8654
41,427,400
-17.20(-0.20%)
Jun 12, 2014
8714
8716
8661
8671
33,377,000
-41.10(-0.47%)
Jun 11, 2014
8754
8764
8692
8712
42,144,100
-40.80(-0.47%)
Jun 10, 2014
8675
8759
8674
8753
40,872,400
+93.21(+1.08%)
Jun 08, 2014
8647
8663
8606
8660
0
+0.00(+0.00%)
Jun 07, 2014
8647
8663
8606
8660
0
-0.01(-0.00%)
Jun 06, 2014
8647
8663
8606
8660
36,142,300
+16.40(+0.19%)
Jun 05, 2014
8655
8706
8643
8643
41,434,300
-17.80(-0.21%)
Jun 04, 2014
8663
8695
8643
8661
34,743,100
-0.10(-0.00%)
Jun 03, 2014
8680
8684
8648
8661
29,001,200
-27.80(-0.32%)
Jun 02, 2014
8715
8718
8675
8689
29,752,600
+14.48(+0.17%)
Jun 01, 2014
8703
8706
8663
8675
0
+0.00(+0.00%)
May 31, 2014
8703
8706
8663
8675
0
+0.02(+0.00%)
May 30, 2014
8703
8706
8663
8674
48,566,000
-32.00(-0.37%)
May 29, 2014
8705
8719
8694
8706
0
+0.00(+0.00%)
May 28, 2014
8705
8719
8694
8706
31,384,600
-3.90(-0.04%)
May 27, 2014
8712
8720
8674
8710
30,928,900
-2.00(-0.02%)
May 26, 2014
8706
8715
8697
8712
18,520,700
+8.56(+0.10%)
May 25, 2014
8705
8722
8677
8704
0
+0.00(+0.00%)
May 24, 2014
8705
8722
8677
8704
0
+0.04(+0.00%)
May 23, 2014
8705
8722
8677
8704
30,697,600
+9.80(+0.11%)
May 22, 2014
8667
8697
8637
8694
29,728,200
+38.10(+0.44%)
May 21, 2014
8626
8671
8606
8656
33,606,400
+20.30(+0.24%)
May 20, 2014
8652
8689
8629
8636
40,748,700
-10.40(-0.12%)
May 19, 2014
8652
8664
8599
8646
38,758,400
-37.62(-0.43%)
May 18, 2014
8648
8684
8625
8684
0
+0.00(+0.00%)
May 17, 2014
8648
8684
8625
8684
0
+0.02(+0.00%)
May 16, 2014
8648
8684
8625
8684
59,670,300
+38.90(+0.45%)
May 15, 2014
8620
8672
8616
8645
57,054,200
+33.00(+0.38%)
May 14, 2014
8562
8612
8558
8612
34,627,200
+68.10(+0.80%)
May 13, 2014
8551
8564
8511
8544
36,856,000
-1.50(-0.02%)
May 12, 2014
8518
8549
8490
8545
47,020,500
+34.71(+0.41%)
May 11, 2014
8445
8510
8440
8510
0
+0.00(+0.00%)
May 10, 2014
8445
8510
8440
8510
0
-0.01(-0.00%)
May 09, 2014
8445
8510
8440
8510
43,224,600
+44.70(+0.53%)
May 08, 2014
8446
8475
8424
8466
51,961,800
+44.00(+0.52%)
May 07, 2014
8380
8441
8378
8422
50,229,900
+25.90(+0.31%)
May 06, 2014
8430
8441
8371
8396
44,817,600
-13.30(-0.16%)
May 05, 2014
8425
8432
8342
8409
35,504,800
-33.61(-0.40%)
May 04, 2014
8461
8500
8429
8443
0
+0.00(+0.00%)
May 03, 2014
8461
8500
8429
8443
0
+0.01(+0.00%)
May 02, 2014
8461
8500
8429
8443
47,602,900
-33.96(-0.40%)
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
.