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
)
11,931.70
-35.05 (-0.29%)
Daily Price
Updated: 4:45 PM EDT, May 25, 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 (%)
Oct 31, 2005
6945
7042
6945
7037
0
+161.70(+2.35%)
Oct 28, 2005
6905
6927
6852
6875
118,122,000
-44.70(-0.65%)
Oct 27, 2005
6944
6968
6906
6920
57,320,600
-52.80(-0.76%)
Oct 26, 2005
6946
6982
6946
6972
46,589,800
+32.70(+0.47%)
Oct 25, 2005
6913
6974
6913
6940
53,759,400
+27.90(+0.40%)
Oct 24, 2005
6872
6922
6846
6912
39,174,400
+60.20(+0.88%)
Oct 21, 2005
6858
6889
6840
6852
48,038,200
-33.80(-0.49%)
Oct 20, 2005
6936
6938
6871
6885
62,113,000
+65.00(+0.95%)
Oct 19, 2005
6902
6913
6806
6820
82,735,400
-125.60(-1.81%)
Oct 18, 2005
6929
6951
6916
6946
58,433,800
+62.60(+0.91%)
Oct 17, 2005
6900
6905
6844
6883
39,557,400
+12.20(+0.18%)
Oct 14, 2005
6891
6891
6846
6871
44,152,600
+3.10(+0.05%)
Oct 13, 2005
6903
6921
6812
6868
62,425,400
-50.90(-0.74%)
Oct 12, 2005
6935
6969
6900
6919
44,897,400
-46.70(-0.67%)
Oct 11, 2005
6973
7012
6961
6966
38,412,400
+14.80(+0.21%)
Oct 10, 2005
6963
6988
6947
6951
32,725,200
+3.90(+0.06%)
Oct 07, 2005
6928
6967
6912
6947
46,285,600
+7.80(+0.11%)
Oct 06, 2005
6953
6969
6918
6939
71,945,200
-87.20(-1.24%)
Oct 05, 2005
7005
7046
6995
7026
41,628,600
-15.90(-0.23%)
Oct 04, 2005
7008
7043
6988
7042
43,203,800
+36.70(+0.52%)
Oct 03, 2005
6943
7016
6935
7006
53,923,600
+106.70(+1.55%)
Sep 30, 2005
6908
6912
6855
6899
55,055,600
+38.50(+0.56%)
Sep 29, 2005
6905
6910
6860
6860
51,467,400
-44.40(-0.64%)
Sep 28, 2005
6864
6909
6862
6905
59,415,000
+52.80(+0.77%)
Sep 27, 2005
6839
6858
6829
6852
46,329,200
-0.20(-0.00%)
Sep 26, 2005
6847
6858
6823
6852
45,212,800
+66.70(+0.98%)
Sep 23, 2005
6749
6807
6749
6786
43,712,200
+49.70(+0.74%)
Sep 22, 2005
6730
6758
6710
6736
47,842,600
-25.20(-0.37%)
Sep 21, 2005
6801
6825
6760
6761
48,235,000
-74.70(-1.09%)
Sep 20, 2005
6826
6846
6820
6836
46,271,000
+31.60(+0.46%)
Sep 19, 2005
6784
6850
6782
6804
31,463,200
-6.20(-0.09%)
Sep 16, 2005
6767
6812
6767
6810
63,239,200
+57.50(+0.85%)
Sep 15, 2005
6731
6760
6726
6753
48,726,200
+21.20(+0.31%)
Sep 14, 2005
6702
6738
6696
6732
42,120,000
+35.20(+0.53%)
Sep 13, 2005
6733
6737
6689
6696
50,491,600
-30.80(-0.46%)
Sep 12, 2005
6724
6732
6703
6727
43,941,600
+23.60(+0.35%)
Sep 09, 2005
6685
6715
6685
6704
41,026,400
+21.90(+0.33%)
Sep 08, 2005
6689
6693
6668
6682
47,434,800
-3.00(-0.04%)
Sep 07, 2005
6640
6687
6635
6685
94,652,400
+74.90(+1.13%)
Sep 06, 2005
6558
6616
6552
6610
60,016,200
+66.40(+1.01%)
Sep 05, 2005
6533
6556
6527
6543
34,086,000
+11.30(+0.17%)
Sep 02, 2005
6543
6568
6520
6532
63,696,400
-21.50(-0.33%)
Sep 01, 2005
6547
6582
6540
6554
63,444,000
+36.40(+0.56%)
Aug 31, 2005
6470
6543
6470
6517
47,951,800
+44.00(+0.68%)
Aug 30, 2005
6485
6501
6462
6473
40,099,800
+9.50(+0.15%)
Aug 29, 2005
6379
6474
6364
6464
27,263,600
+18.30(+0.28%)
Aug 26, 2005
6489
6526
6440
6445
37,643,200
-39.60(-0.61%)
Aug 25, 2005
6486
6506
6470
6485
43,572,000
-52.00(-0.80%)
Aug 24, 2005
6562
6569
6509
6537
43,176,600
-28.30(-0.43%)
Aug 23, 2005
6615
6615
6561
6565
37,380,800
-58.00(-0.88%)
Aug 22, 2005
6647
6662
6617
6623
39,078,000
-13.30(-0.20%)
Aug 19, 2005
6601
6637
6592
6637
36,401,000
+40.20(+0.61%)
Aug 18, 2005
6629
6644
6592
6596
43,925,200
-35.00(-0.53%)
Aug 17, 2005
6614
6633
6602
6631
49,398,200
-3.20(-0.05%)
Aug 16, 2005
6652
6674
6615
6635
52,719,600
-1.80(-0.03%)
Aug 15, 2005
6639
6663
6631
6636
25,082,400
-11.10(-0.17%)
Aug 12, 2005
6690
6690
6631
6648
35,317,600
-33.00(-0.49%)
Aug 11, 2005
6666
6687
6654
6680
44,734,800
-8.70(-0.13%)
Aug 10, 2005
6673
6696
6671
6689
46,926,000
+50.30(+0.76%)
Aug 09, 2005
6625
6644
6609
6639
35,572,800
+4.60(+0.07%)
Aug 08, 2005
6614
6660
6614
6634
35,246,800
+26.60(+0.40%)
Aug 05, 2005
6595
6634
6589
6608
36,469,200
-9.60(-0.15%)
Aug 04, 2005
6650
6660
6616
6617
55,353,000
-40.80(-0.61%)
Aug 03, 2005
6662
6694
6635
6658
62,432,200
-14.10(-0.21%)
Aug 02, 2005
6613
6672
6600
6672
51,968,600
+62.80(+0.95%)
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
.