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
)
12,037.99
+91.33 (+0.76%)
Daily Price
Updated: 4:45 PM EDT, May 18, 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 (%)
Apr 30, 2009
5212
5286
5208
5226
103,621,000
+73.20(+1.42%)
Apr 29, 2009
5093
5153
5077
5153
82,787,600
+43.60(+0.85%)
Apr 28, 2009
5081
5141
5050
5109
76,336,800
-66.90(-1.29%)
Apr 27, 2009
5077
5176
5049
5176
67,892,000
+63.00(+1.23%)
Apr 24, 2009
5026
5119
5024
5113
76,723,600
+89.10(+1.77%)
Apr 23, 2009
5077
5097
4991
5024
101,022,000
-39.80(-0.79%)
Apr 22, 2009
4986
5087
4968
5064
106,468,200
-13.00(-0.26%)
Apr 21, 2009
5060
5101
4953
5077
86,680,200
+11.50(+0.23%)
Apr 20, 2009
5186
5216
5055
5065
81,837,600
-127.40(-2.45%)
Apr 17, 2009
5172
5238
5155
5193
122,787,200
+28.60(+0.55%)
Apr 16, 2009
5118
5164
5078
5164
81,620,400
+98.60(+1.95%)
Apr 15, 2009
5047
5124
5033
5065
80,481,400
-33.90(-0.66%)
Apr 14, 2009
5092
5130
5049
5099
101,395,904
+28.70(+0.57%)
Apr 13, 2009
5071
5071
5071
5071
0
+0.00(+0.00%)
Apr 10, 2009
5041
5077
4954
5071
0
+0.00(+0.00%)
Apr 09, 2009
5041
5077
4954
5071
79,095,800
+70.80(+1.42%)
Apr 08, 2009
4894
5001
4885
5000
58,357,800
+25.60(+0.51%)
Apr 07, 2009
5042
5050
4961
4974
68,647,200
-27.90(-0.56%)
Apr 06, 2009
5045
5112
4944
5002
78,031,400
-40.90(-0.81%)
Apr 03, 2009
5148
5151
4996
5043
88,967,200
-135.50(-2.62%)
Apr 02, 2009
5107
5180
5098
5178
103,864,704
+163.60(+3.26%)
Apr 01, 2009
4934
5015
4837
5015
77,240,400
+87.50(+1.78%)
Mar 31, 2009
4812
4929
4811
4927
68,965,000
+181.60(+3.83%)
Mar 30, 2009
4798
4838
4714
4746
63,487,000
-126.50(-2.60%)
Mar 27, 2009
4966
4982
4867
4872
72,124,800
-94.40(-1.90%)
Mar 26, 2009
4978
5002
4898
4967
69,089,000
-3.70(-0.07%)
Mar 25, 2009
4919
5007
4902
4970
72,022,800
+46.70(+0.95%)
Mar 24, 2009
4986
4996
4887
4924
84,775,000
-7.40(-0.15%)
Mar 23, 2009
4863
4931
4830
4931
88,367,600
+143.90(+3.01%)
Mar 20, 2009
4727
4842
4721
4787
207,423,104
-7.40(-0.15%)
Mar 19, 2009
4827
4902
4765
4795
154,076,496
+11.30(+0.24%)
Mar 18, 2009
4840
4871
4730
4783
103,665,800
-30.50(-0.63%)
Mar 17, 2009
4767
4826
4742
4814
90,250,400
-2.60(-0.05%)
Mar 16, 2009
4788
4823
4750
4816
83,253,600
+89.70(+1.90%)
Mar 13, 2009
4713
4775
4684
4727
84,568,600
+80.90(+1.74%)
Mar 12, 2009
4557
4694
4482
4646
96,989,200
+68.80(+1.50%)
Mar 11, 2009
4508
4627
4487
4577
99,717,200
+64.50(+1.43%)
Mar 10, 2009
4297
4532
4296
4512
103,649,800
+204.80(+4.75%)
Mar 09, 2009
4320
4345
4235
4308
97,872,800
-3.90(-0.09%)
Mar 07, 2009
4380
4419
4312
4312
88,720,800
-78.60(-1.79%)
Mar 06, 2009
4435
4504
4390
4390
93,102,400
-73.50(-1.65%)
Mar 05, 2009
4402
4470
4350
4464
96,657,600
+105.70(+2.43%)
Mar 04, 2009
4472
4520
4357
4358
93,625,400
-80.30(-1.81%)
Mar 03, 2009
4577
4577
4438
4438
93,228,800
+0.00(+0.00%)
Mar 02, 2009
4577
4577
4438
4438
0
-252.40(-5.38%)
Feb 28, 2009
4675
4691
4609
4691
97,413,904
-80.10(-1.68%)
Feb 27, 2009
4784
4802
4722
4771
105,439,696
+68.30(+1.45%)
Feb 26, 2009
4774
4792
4661
4702
96,527,400
-20.50(-0.43%)
Feb 25, 2009
4751
4777
4669
4723
117,943,504
-74.10(-1.54%)
Feb 24, 2009
4899
4939
4788
4797
87,622,304
+0.00(+0.00%)
Feb 23, 2009
4899
4939
4788
4797
0
-54.10(-1.12%)
Feb 21, 2009
4921
4947
4808
4851
158,034,304
-139.30(-2.79%)
Feb 20, 2009
5002
5049
4965
4990
99,438,400
+35.00(+0.71%)
Feb 19, 2009
4959
4997
4911
4956
73,684,000
+14.20(+0.29%)
Feb 18, 2009
5003
5029
4937
4941
78,400,200
-136.30(-2.68%)
Feb 17, 2009
5098
5114
5077
5078
36,491,800
+0.00(+0.00%)
Feb 16, 2009
5098
5114
5077
5078
0
-49.20(-0.96%)
Feb 14, 2009
5153
5202
5091
5127
87,191,600
+20.10(+0.39%)
Feb 13, 2009
5098
5138
5062
5107
91,655,200
-17.10(-0.33%)
Feb 12, 2009
5084
5168
5055
5124
102,077,296
-20.90(-0.41%)
Feb 11, 2009
5146
5235
5108
5145
111,035,000
-13.80(-0.27%)
Feb 10, 2009
5101
5177
5076
5158
79,192,400
+0.00(+0.00%)
Feb 09, 2009
5101
5177
5076
5158
0
+35.40(+0.69%)
Feb 07, 2009
5147
5153
5053
5123
115,773,600
+16.20(+0.32%)
Feb 06, 2009
5126
5141
5005
5107
114,627,200
-118.60(-2.27%)
Feb 05, 2009
5191
5228
5142
5226
96,771,800
+7.90(+0.15%)
Feb 04, 2009
5201
5246
5142
5218
81,667,000
+50.60(+0.98%)
Feb 03, 2009
5251
5259
5140
5167
72,107,200
+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
.