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 26, 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, 2012
6133
6134
6096
6096
101,295,696
-20.10(-0.33%)
Apr 29, 2012
6097
6132
6090
6116
0
+0.00(+0.00%)
Apr 28, 2012
6097
6132
6090
6116
0
+0.00(+0.00%)
Apr 27, 2012
6097
6132
6090
6116
112,178,496
-6.00(-0.10%)
Apr 26, 2012
6140
6158
6092
6122
124,934,200
-28.20(-0.46%)
Apr 25, 2012
6123
6151
6118
6151
141,828,400
+25.80(+0.42%)
Apr 24, 2012
6132
6141
6087
6125
95,759,000
+10.00(+0.16%)
Apr 23, 2012
6178
6180
6093
6115
120,269,200
-123.00(-1.97%)
Apr 22, 2012
6207
6238
6191
6238
0
+0.00(+0.00%)
Apr 21, 2012
6207
6238
6191
6238
0
+0.00(+0.00%)
Apr 20, 2012
6207
6238
6191
6238
146,747,808
+34.00(+0.55%)
Apr 19, 2012
6201
6225
6188
6204
104,214,304
+30.40(+0.49%)
Apr 18, 2012
6198
6203
6151
6173
81,319,600
-26.90(-0.43%)
Apr 17, 2012
6110
6200
6110
6200
93,927,104
+75.40(+1.23%)
Apr 16, 2012
6064
6136
6057
6125
90,792,400
+52.80(+0.87%)
Apr 15, 2012
6112
6122
6053
6072
0
+0.00(+0.00%)
Apr 14, 2012
6112
6122
6053
6072
0
+0.00(+0.00%)
Apr 13, 2012
6112
6122
6053
6072
93,811,696
-53.30(-0.87%)
Apr 12, 2012
6071
6130
6054
6125
97,917,504
+65.60(+1.08%)
Apr 11, 2012
6052
6077
6039
6060
101,911,296
-1.60(-0.03%)
Apr 10, 2012
6110
6126
6061
6061
116,560,400
-102.10(-1.66%)
Apr 09, 2012
6184
6196
6126
6164
0
+0.00(+0.00%)
Apr 05, 2012
6184
6196
6126
6164
79,762,896
-3.30(-0.05%)
Apr 04, 2012
6247
6259
6155
6167
101,352,800
-91.90(-1.47%)
Apr 03, 2012
6287
6299
6258
6259
73,147,904
-40.70(-0.65%)
Apr 02, 2012
6234
6299
6209
6299
86,035,200
+63.90(+1.02%)
Apr 01, 2012
6203
6236
6174
6236
0
+0.00(+0.00%)
Mar 31, 2012
6203
6236
6174
6236
0
+0.00(+0.00%)
Mar 30, 2012
6203
6236
6174
6236
85,581,296
+59.20(+0.96%)
Mar 29, 2012
6236
6247
6165
6176
88,246,000
-74.10(-1.19%)
Mar 28, 2012
6254
6279
6242
6250
70,362,704
-19.00(-0.30%)
Mar 27, 2012
6299
6313
6254
6269
91,020,304
-13.90(-0.22%)
Mar 26, 2012
6253
6290
6244
6283
70,462,304
+43.00(+0.69%)
Mar 25, 2012
6255
6265
6208
6240
0
+0.00(+0.00%)
Mar 24, 2012
6255
6265
6208
6240
0
+0.00(+0.00%)
Mar 23, 2012
6255
6265
6208
6240
68,407,000
-9.30(-0.15%)
Mar 22, 2012
6274
6284
6234
6250
89,082,600
-40.40(-0.64%)
Mar 21, 2012
6311
6328
6280
6290
71,656,000
-6.20(-0.10%)
Mar 20, 2012
6321
6324
6284
6296
67,861,296
-30.40(-0.48%)
Mar 19, 2012
6334
6347
6314
6327
78,915,600
-14.70(-0.23%)
Mar 18, 2012
6341
6358
6327
6341
0
+0.00(+0.00%)
Mar 17, 2012
6341
6358
6327
6341
0
+0.00(+0.00%)
Mar 16, 2012
6341
6358
6327
6341
277,876,096
+9.10(+0.14%)
Mar 15, 2012
6303
6332
6297
6332
82,050,000
+31.80(+0.50%)
Mar 14, 2012
6286
6323
6281
6300
120,914,304
+40.40(+0.65%)
Mar 13, 2012
6214
6267
6204
6260
92,342,704
+70.10(+1.13%)
Mar 12, 2012
6164
6210
6162
6190
80,166,496
+1.40(+0.02%)
Mar 11, 2012
6158
6206
6151
6188
0
+0.00(+0.00%)
Mar 10, 2012
6158
6206
6151
6188
88,075,200
+34.60(+0.56%)
Mar 09, 2012
6095
6156
6089
6154
101,421,504
+51.40(+0.84%)
Mar 08, 2012
6044
6105
6041
6102
90,589,600
+55.00(+0.91%)
Mar 07, 2012
6129
6137
6047
6048
109,937,400
-106.40(-1.73%)
Mar 06, 2012
6143
6169
6120
6154
74,379,200
-0.01(-0.00%)
Mar 05, 2012
6143
6169
6120
6154
0
+4.51(+0.07%)
Mar 04, 2012
6131
6160
6114
6149
0
+0.00(+0.00%)
Mar 03, 2012
6131
6160
6114
6149
89,923,504
+21.10(+0.34%)
Mar 02, 2012
6101
6139
6098
6128
104,966,896
+18.40(+0.30%)
Mar 01, 2012
6134
6157
6108
6110
91,144,896
-15.20(-0.25%)
Feb 29, 2012
6151
6170
6101
6125
80,837,600
-18.80(-0.31%)
Feb 28, 2012
6133
6144
6090
6144
80,214,896
-0.02(-0.00%)
Feb 27, 2012
6133
6144
6090
6144
0
-40.18(-0.65%)
Feb 26, 2012
6207
6217
6163
6184
0
+0.00(+0.00%)
Feb 25, 2012
6207
6217
6163
6184
81,450,096
-16.90(-0.27%)
Feb 24, 2012
6186
6218
6167
6201
79,877,104
+8.60(+0.14%)
Feb 23, 2012
6229
6232
6171
6192
92,019,296
-45.40(-0.73%)
Feb 22, 2012
6246
6247
6208
6238
44,401,000
-5.20(-0.08%)
Feb 21, 2012
6257
6269
6226
6243
36,807,000
+0.01(+0.00%)
Feb 20, 2012
6257
6269
6227
6243
0
+5.29(+0.08%)
Feb 19, 2012
6258
6261
6219
6238
0
+0.00(+0.00%)
Feb 18, 2012
6258
6261
6219
6238
303,045,184
+20.40(+0.33%)
Feb 17, 2012
6156
6219
6151
6217
130,878,896
+19.00(+0.31%)
Feb 16, 2012
6186
6206
6182
6198
89,342,400
+34.50(+0.56%)
Feb 15, 2012
6156
6186
6145
6164
88,185,904
-13.60(-0.22%)
Feb 14, 2012
6160
6182
6147
6177
66,163,600
-0.04(-0.00%)
Feb 13, 2012
6160
6182
6147
6177
0
+46.74(+0.76%)
Feb 12, 2012
6153
6160
6101
6131
0
+0.00(+0.00%)
Feb 11, 2012
6153
6160
6101
6131
96,948,896
-38.90(-0.63%)
Feb 10, 2012
6148
6190
6138
6170
112,708,800
+13.70(+0.22%)
Feb 09, 2012
6177
6191
6155
6156
81,986,704
-1.70(-0.03%)
Feb 08, 2012
6143
6158
6115
6158
105,018,096
+10.60(+0.17%)
Feb 07, 2012
6126
6151
6104
6147
83,378,496
-0.03(-0.00%)
Feb 06, 2012
6127
6151
6104
6147
0
-6.27(-0.10%)
Feb 05, 2012
6062
6158
6047
6153
0
+0.00(+0.00%)
Feb 04, 2012
6062
6158
6047
6153
111,303,504
+88.90(+1.47%)
Feb 03, 2012
6083
6085
6038
6064
104,114,600
-5.50(-0.09%)
Feb 02, 2012
5984
6077
5979
6070
111,411,800
+99.40(+1.66%)
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
.