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 (%)
May 31, 2018
8631
8642
8454
8457
0
-121.73(-1.42%)
May 30, 2018
8630
8655
8579
8579
0
-58.52(-0.68%)
May 29, 2018
8724
8735
8613
8637
0
-138.25(-1.58%)
May 28, 2018
8783
8818
8762
8775
0
+16.37(+0.19%)
May 27, 2018
8789
8835
8759
8759
0
+0.00(+0.00%)
May 26, 2018
8789
8835
8759
8759
0
+0.00(+0.00%)
May 25, 2018
8789
8835
8759
8759
0
-11.86(-0.14%)
May 24, 2018
8796
8841
8734
8771
0
-24.00(-0.27%)
May 23, 2018
8902
8903
8767
8795
0
-141.13(-1.58%)
May 22, 2018
8977
8978
8924
8936
0
-4.39(-0.05%)
May 21, 2018
8941
8983
8918
8940
0
+0.00(+0.00%)
May 20, 2018
8941
8983
8918
8940
0
+0.00(+0.00%)
May 19, 2018
8941
8983
8918
8940
0
+0.00(+0.00%)
May 18, 2018
8941
8983
8918
8940
0
-47.87(-0.53%)
May 17, 2018
8961
8988
8938
8988
0
+14.45(+0.16%)
May 16, 2018
8988
9003
8951
8974
0
-20.34(-0.23%)
May 15, 2018
8987
9016
8964
8994
0
-6.67(-0.07%)
May 14, 2018
9011
9026
8980
9001
0
+7.38(+0.08%)
May 13, 2018
8982
9002
8965
8994
0
+0.00(+0.00%)
May 12, 2018
8982
9002
8965
8994
0
+0.00(+0.00%)
May 11, 2018
8982
9002
8965
8994
0
+9.41(+0.10%)
May 10, 2018
8965
8984
8926
8984
0
+0.00(+0.00%)
May 09, 2018
8965
8984
8926
8984
0
+39.20(+0.44%)
May 08, 2018
8939
8971
8914
8945
0
-33.75(-0.38%)
May 07, 2018
8896
8980
8895
8979
0
+74.82(+0.84%)
May 06, 2018
8863
8906
8844
8904
0
+0.00(+0.00%)
May 05, 2018
8863
8906
8844
8904
0
+0.00(+0.00%)
May 04, 2018
8863
8906
8844
8904
0
+61.54(+0.70%)
May 03, 2018
8873
8924
8840
8842
0
-53.99(-0.61%)
May 02, 2018
8881
8901
8858
8896
0
+10.02(+0.11%)
May 01, 2018
8840
8901
8837
8886
0
+0.00(+0.00%)
Apr 30, 2018
8840
8901
8837
8886
0
+43.24(+0.49%)
Apr 29, 2018
8838
8850
8807
8843
0
+0.00(+0.00%)
Apr 28, 2018
8838
8850
8807
8843
0
+0.00(+0.00%)
Apr 27, 2018
8838
8850
8807
8843
0
+7.99(+0.09%)
Apr 26, 2018
8734
8837
8725
8835
0
+94.07(+1.08%)
Apr 25, 2018
8783
8796
8691
8741
0
-55.95(-0.64%)
Apr 24, 2018
8805
8837
8768
8797
0
-9.72(-0.11%)
Apr 23, 2018
8782
8807
8736
8807
0
-1.17(-0.01%)
Apr 22, 2018
8826
8842
8785
8808
0
+0.00(+0.00%)
Apr 21, 2018
8826
8842
8785
8808
0
+0.00(+0.00%)
Apr 20, 2018
8826
8842
8785
8808
0
-25.38(-0.29%)
Apr 19, 2018
8873
8873
8800
8833
0
+1.30(+0.01%)
Apr 18, 2018
8834
8901
8808
8832
0
+11.84(+0.13%)
Apr 17, 2018
8728
8832
8727
8820
0
+93.50(+1.07%)
Apr 16, 2018
8762
8771
8690
8727
0
-49.63(-0.57%)
Apr 15, 2018
8775
8798
8743
8776
0
+0.00(+0.00%)
Apr 14, 2018
8775
8798
8743
8776
0
+0.00(+0.00%)
Apr 13, 2018
8775
8798
8743
8776
0
+1.41(+0.02%)
Apr 12, 2018
8724
8787
8687
8775
0
+66.32(+0.76%)
Apr 11, 2018
8744
8749
8696
8708
0
-47.13(-0.54%)
Apr 10, 2018
8731
8757
8703
8756
0
+68.49(+0.79%)
Apr 09, 2018
8695
8746
8660
8687
0
+16.04(+0.18%)
Apr 08, 2018
8684
8727
8666
8671
0
+0.00(+0.00%)
Apr 07, 2018
8684
8727
8666
8671
0
+0.00(+0.00%)
Apr 06, 2018
8684
8727
8666
8671
0
-71.56(-0.82%)
Apr 05, 2018
8678
8743
8642
8743
0
+188.91(+2.21%)
Apr 04, 2018
8627
8629
8521
8554
0
-77.24(-0.89%)
Apr 03, 2018
8683
8691
8613
8631
0
-110.04(-1.26%)
Apr 02, 2018
8767
8780
8715
8741
0
+0.00(+0.00%)
Apr 01, 2018
8767
8780
8715
8741
0
+0.00(+0.00%)
Mar 31, 2018
8767
8780
8715
8741
0
+0.00(+0.00%)
Mar 30, 2018
8767
8780
8715
8741
0
+0.00(+0.00%)
Mar 29, 2018
8767
8780
8715
8741
0
-15.15(-0.17%)
Mar 28, 2018
8566
8756
8522
8756
0
+117.70(+1.36%)
Mar 27, 2018
8621
8661
8593
8638
0
+129.13(+1.52%)
Mar 26, 2018
8604
8668
8501
8509
0
-59.79(-0.70%)
Mar 25, 2018
8598
8639
8549
8569
0
+0.00(+0.00%)
Mar 24, 2018
8598
8639
8549
8569
0
+0.00(+0.00%)
Mar 23, 2018
8598
8639
8549
8569
0
-68.79(-0.80%)
Mar 22, 2018
8732
8748
8626
8638
0
-145.83(-1.66%)
Mar 21, 2018
8851
8863
8762
8784
0
-63.59(-0.72%)
Mar 20, 2018
8840
8847
8773
8847
0
+35.96(+0.41%)
Mar 19, 2018
8864
8883
8798
8811
0
-71.20(-0.80%)
Mar 18, 2018
8870
8906
8861
8883
0
+0.00(+0.00%)
Mar 17, 2018
8870
8906
8861
8883
0
+0.00(+0.00%)
Mar 16, 2018
8870
8906
8861
8883
0
+3.55(+0.04%)
Mar 15, 2018
8854
8897
8810
8879
0
+9.65(+0.11%)
Mar 14, 2018
8877
8939
8856
8869
0
-11.59(-0.13%)
Mar 13, 2018
8962
8994
8866
8881
0
-89.82(-1.00%)
Mar 12, 2018
8963
8983
8933
8971
0
+38.89(+0.44%)
Mar 11, 2018
8886
8944
8880
8932
0
+0.00(+0.00%)
Mar 10, 2018
8886
8944
8880
8932
0
+0.00(+0.00%)
Mar 09, 2018
8886
8944
8880
8932
0
+35.43(+0.40%)
Mar 08, 2018
8789
8898
8789
8896
0
+111.58(+1.27%)
Mar 07, 2018
8739
8799
8710
8785
0
+18.96(+0.22%)
Mar 06, 2018
8844
8860
8766
8766
0
-42.50(-0.48%)
Mar 05, 2018
8626
8808
8624
8808
0
+179.87(+2.08%)
Mar 04, 2018
8722
8731
8613
8629
0
+0.00(+0.00%)
Mar 03, 2018
8722
8731
8613
8629
0
+0.00(+0.00%)
Mar 02, 2018
8722
8731
8613
8629
0
-163.87(-1.86%)
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
.