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 (%)
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%)
Aug 01, 2005
6606
6624
6601
6609
26,785,600
+8.50(+0.13%)
Jul 29, 2005
6621
6621
6593
6601
47,666,800
-11.50(-0.17%)
Jul 28, 2005
6577
6631
6574
6612
70,220,400
+52.30(+0.80%)
Jul 27, 2005
6523
6580
6522
6560
43,761,800
+39.10(+0.60%)
Jul 26, 2005
6484
6535
6481
6521
32,128,400
+17.10(+0.26%)
Jul 25, 2005
6508
6510
6477
6504
27,683,600
+11.40(+0.18%)
Jul 22, 2005
6485
6506
6477
6492
29,587,600
+0.50(+0.01%)
Jul 21, 2005
6529
6557
6478
6492
48,809,400
-18.70(-0.29%)
Jul 20, 2005
6486
6531
6480
6511
46,880,000
+28.60(+0.44%)
Jul 19, 2005
6469
6483
6446
6482
35,483,600
+17.60(+0.27%)
Jul 18, 2005
6467
6488
6454
6464
36,441,200
+4.60(+0.07%)
Jul 15, 2005
6464
6469
6449
6460
41,991,800
+10.70(+0.17%)
Jul 14, 2005
6406
6470
6405
6449
58,986,800
+55.40(+0.87%)
Jul 13, 2005
6330
6394
6330
6394
52,919,400
+65.10(+1.03%)
Jul 12, 2005
6353
6356
6314
6329
37,796,400
-28.50(-0.45%)
Jul 11, 2005
6333
6357
6331
6357
47,536,800
+45.00(+0.71%)
Jul 08, 2005
6286
6315
6269
6312
44,703,400
+61.60(+0.99%)
Jul 07, 2005
6295
6304
6113
6251
88,496,400
-58.40(-0.93%)
Jul 06, 2005
6293
6320
6292
6309
50,308,800
+26.20(+0.42%)
Jul 05, 2005
6278
6289
6256
6283
43,471,800
-0.80(-0.01%)
Jul 04, 2005
6275
6287
6257
6284
31,204,200
+3.80(+0.06%)
Jul 01, 2005
6230
6281
6220
6280
52,070,600
+26.70(+0.43%)
Jun 30, 2005
6245
6267
6232
6253
164,798,800
-8.10(-0.13%)
Jun 29, 2005
6227
6266
6226
6261
44,860,200
+52.60(+0.85%)
Jun 28, 2005
6201
6211
6193
6209
43,302,400
+17.50(+0.28%)
Jun 27, 2005
6187
6209
6183
6191
45,383,600
-32.10(-0.52%)
Jun 24, 2005
6222
6236
6215
6223
55,449,000
-50.50(-0.80%)
Jun 23, 2005
6295
6307
6254
6274
43,799,000
-13.20(-0.21%)
Jun 22, 2005
6296
6308
6283
6287
42,299,800
-7.20(-0.11%)
Jun 21, 2005
6254
6300
6250
6294
43,834,400
+57.30(+0.92%)
Jun 20, 2005
6252
6254
6212
6237
40,680,400
-26.70(-0.43%)
Jun 17, 2005
6266
6280
6261
6264
131,706,600
+5.70(+0.09%)
Jun 16, 2005
6270
6281
6232
6258
55,308,400
+0.70(+0.01%)
Jun 15, 2005
6278
6289
6241
6257
56,353,800
-11.30(-0.18%)
Jun 14, 2005
6258
6275
6246
6268
44,313,200
+2.20(+0.04%)
Jun 13, 2005
6246
6269
6241
6266
41,460,600
+26.80(+0.43%)
Jun 10, 2005
6260
6266
6239
6239
39,260,000
-5.30(-0.08%)
Jun 09, 2005
6224
6245
6215
6245
49,327,400
+8.00(+0.13%)
Jun 08, 2005
6217
6238
6216
6237
54,988,800
-0.70(-0.01%)
Jun 07, 2005
6192
6242
6192
6237
51,936,600
+51.40(+0.83%)
Jun 06, 2005
6205
6213
6172
6186
32,666,600
-24.30(-0.39%)
Jun 03, 2005
6238
6240
6196
6210
42,330,000
-18.40(-0.30%)
Jun 02, 2005
6200
6229
6196
6229
45,898,600
+18.40(+0.30%)
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
.