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, 2013
7944
7955
7874
7906
159,986,496
+4.50(+0.06%)
Apr 29, 2013
7871
7923
7869
7902
64,048,500
+45.38(+0.58%)
Apr 28, 2013
7875
7882
7841
7856
0
+0.00(+0.00%)
Apr 27, 2013
7875
7882
7841
7856
0
+0.02(+0.00%)
Apr 26, 2013
7875
7882
7841
7856
66,604,300
-44.90(-0.57%)
Apr 25, 2013
7860
7916
7808
7901
96,641,200
+41.60(+0.53%)
Apr 24, 2013
7824
7865
7811
7860
104,647,800
+57.10(+0.73%)
Apr 23, 2013
7647
7806
7646
7802
128,022,400
+193.40(+2.54%)
Apr 22, 2013
7666
7681
7602
7609
112,144,800
-9.70(-0.13%)
Apr 19, 2013
7610
7646
7573
7619
109,747,696
+39.80(+0.53%)
Apr 18, 2013
7511
7614
7483
7579
121,263,904
+45.20(+0.60%)
Apr 17, 2013
7747
7754
7516
7534
121,602,600
-183.80(-2.38%)
Apr 16, 2013
7724
7758
7652
7718
97,524,800
-37.10(-0.48%)
Apr 15, 2013
7744
7765
7682
7755
87,797,904
-5.90(-0.08%)
Apr 14, 2013
7800
7814
7735
7761
0
+0.00(+0.00%)
Apr 12, 2013
7800
7814
7735
7761
92,589,104
-54.70(-0.70%)
Apr 11, 2013
7771
7825
7767
7815
84,341,600
+43.90(+0.56%)
Apr 10, 2013
7672
7783
7670
7771
90,650,896
+117.40(+1.53%)
Apr 09, 2013
7725
7731
7639
7654
93,091,000
-37.80(-0.49%)
Apr 08, 2013
7648
7711
7640
7692
77,502,096
+50.69(+0.66%)
Apr 06, 2013
7767
7769
7597
7641
0
+0.01(+0.00%)
Apr 05, 2013
7767
7769
7597
7641
134,786,096
-121.50(-1.57%)
Apr 04, 2013
7890
7893
7753
7763
85,818,896
-112.50(-1.43%)
Apr 03, 2013
7900
7947
7870
7875
87,760,600
-24.20(-0.31%)
Apr 02, 2013
7801
7914
7800
7899
84,530,000
+85.60(+1.10%)
Apr 01, 2013
7814
7814
7814
7814
0
+0.03(+0.00%)
Mar 29, 2013
7791
7841
7781
7814
0
-0.03(-0.00%)
Mar 28, 2013
7791
7841
7781
7814
71,884,096
+33.50(+0.43%)
Mar 27, 2013
7818
7822
7724
7780
38,777,800
-19.80(-0.25%)
Mar 26, 2013
7766
7807
7741
7800
71,890,704
+41.80(+0.54%)
Mar 25, 2013
7788
7812
7750
7758
81,526,000
+13.87(+0.18%)
Mar 24, 2013
7752
7778
7721
7744
0
+0.03(+0.00%)
Mar 22, 2013
7752
7778
7721
7744
74,585,400
-18.00(-0.23%)
Mar 21, 2013
7855
7858
7757
7762
78,255,400
-85.40(-1.09%)
Mar 20, 2013
7820
7863
7814
7848
81,622,096
+58.10(+0.75%)
Mar 19, 2013
7814
7843
7778
7790
93,970,096
-40.80(-0.52%)
Mar 18, 2013
7774
7842
7770
7830
87,794,496
-34.00(-0.43%)
Mar 15, 2013
7860
7874
7830
7864
203,517,904
+21.50(+0.27%)
Mar 14, 2013
7807
7845
7802
7843
110,385,104
+62.00(+0.80%)
Mar 13, 2013
7799
7802
7758
7781
93,380,704
-22.00(-0.28%)
Mar 12, 2013
7749
7807
7746
7803
67,465,000
+44.30(+0.57%)
Mar 11, 2013
7733
7760
7720
7759
64,938,700
+13.76(+0.18%)
Mar 10, 2013
7730
7776
7722
7745
0
+0.04(+0.00%)
Mar 09, 2013
7730
7776
7722
7745
100,376,600
+35.80(+0.46%)
Mar 08, 2013
7700
7720
7682
7709
84,775,696
+10.30(+0.13%)
Mar 07, 2013
7720
7749
7689
7699
87,042,600
-19.80(-0.26%)
Mar 06, 2013
7630
7729
7629
7718
115,560,496
+128.00(+1.69%)
Mar 05, 2013
7584
7597
7571
7590
80,707,696
-0.02(-0.00%)
Mar 04, 2013
7584
7597
7571
7591
0
-11.47(-0.15%)
Mar 03, 2013
7578
7619
7549
7602
0
-0.01(-0.00%)
Mar 02, 2013
7578
7619
7549
7602
118,920,096
+8.30(+0.11%)
Mar 01, 2013
7510
7598
7505
7594
103,001,504
+108.70(+1.45%)
Feb 28, 2013
7482
7492
7424
7485
86,067,600
+35.00(+0.47%)
Feb 27, 2013
7446
7500
7440
7450
140,816,496
-144.40(-1.90%)
Feb 26, 2013
7577
7611
7569
7594
101,295,600
+40.02(+0.53%)
Feb 24, 2013
7512
7564
7511
7554
0
-0.02(-0.00%)
Feb 23, 2013
7512
7564
7511
7554
71,360,000
+48.70(+0.65%)
Feb 22, 2013
7609
7616
7506
7506
112,488,200
-120.30(-1.58%)
Feb 21, 2013
7571
7635
7567
7626
83,391,200
+46.50(+0.61%)
Feb 20, 2013
7493
7580
7491
7580
65,335,800
+82.30(+1.10%)
Feb 19, 2013
7493
7504
7477
7497
22,086,000
-0.03(-0.00%)
Feb 18, 2013
7493
7504
7477
7497
0
-3.34(-0.04%)
Feb 17, 2013
7505
7525
7488
7501
0
-0.03(-0.00%)
Feb 16, 2013
7505
7525
7488
7501
163,109,600
+18.40(+0.25%)
Feb 15, 2013
7465
7488
7439
7482
125,195,400
+0.00(+0.00%)
Feb 14, 2013
7443
7498
7440
7482
80,191,200
+55.10(+0.74%)
Feb 13, 2013
7426
7434
7395
7427
71,960,000
+19.50(+0.26%)
Feb 12, 2013
7407
7429
7392
7408
63,844,200
+0.00(+0.00%)
Feb 11, 2013
7407
7429
7392
7408
0
+11.60(+0.16%)
Feb 09, 2013
7358
7406
7355
7396
73,867,696
+59.00(+0.80%)
Feb 08, 2013
7408
7427
7337
7337
91,994,096
-96.50(-1.30%)
Feb 07, 2013
7398
7466
7388
7434
97,423,104
+28.90(+0.39%)
Feb 06, 2013
7345
7423
7345
7405
89,116,304
+41.90(+0.57%)
Feb 05, 2013
7428
7446
7362
7363
87,425,696
-0.02(-0.00%)
Feb 04, 2013
7428
7446
7362
7363
0
-57.63(-0.78%)
Feb 03, 2013
7384
7441
7382
7420
0
-0.05(-0.00%)
Feb 02, 2013
7384
7441
7382
7420
83,128,704
+29.50(+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
.