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, 2010
6126
6186
6125
6181
49,042,900
-24.30(-0.39%)
Aug 30, 2010
6216
6232
6188
6205
26,564,000
+22.06(+0.36%)
Aug 29, 2010
6120
6189
6105
6183
0
+0.04(+0.00%)
Aug 27, 2010
6120
6189
6105
6183
43,496,800
+51.30(+0.84%)
Aug 26, 2010
6140
6154
6110
6132
42,282,600
+33.20(+0.54%)
Aug 25, 2010
6117
6152
6047
6099
61,062,200
-45.50(-0.74%)
Aug 24, 2010
6173
6181
6096
6144
56,941,000
-65.40(-1.05%)
Aug 23, 2010
6195
6243
6178
6210
36,873,400
+23.68(+0.38%)
Aug 21, 2010
6281
6286
6173
6186
0
+0.02(+0.00%)
Aug 20, 2010
6281
6286
6173
6186
53,812,400
-95.60(-1.52%)
Aug 19, 2010
6395
6401
6265
6281
52,245,400
-81.50(-1.28%)
Aug 18, 2010
6349
6377
6330
6363
36,785,600
+3.20(+0.05%)
Aug 17, 2010
6303
6361
6293
6360
40,820,800
+74.00(+1.18%)
Aug 16, 2010
6301
6332
6242
6286
36,115,300
-8.64(-0.14%)
Aug 15, 2010
6319
6322
6238
6294
0
+0.04(+0.00%)
Aug 14, 2010
6319
6322
6238
6294
0
+0.00(+0.00%)
Aug 13, 2010
6319
6322
6238
6294
40,167,600
+14.90(+0.24%)
Aug 12, 2010
6264
6317
6238
6279
52,008,800
+13.60(+0.22%)
Aug 11, 2010
6367
6385
6255
6266
64,733,300
-129.20(-2.02%)
Aug 10, 2010
6387
6403
6355
6395
44,598,000
+3.30(+0.05%)
Aug 09, 2010
6375
6396
6363
6392
32,243,600
+70.30(+1.11%)
Aug 08, 2010
6388
6410
6284
6321
0
+0.00(+0.00%)
Aug 07, 2010
6388
6410
6284
6321
0
+0.00(+0.00%)
Aug 06, 2010
6388
6410
6284
6321
52,866,100
-53.50(-0.84%)
Aug 05, 2010
6381
6409
6362
6375
49,199,800
-5.40(-0.08%)
Aug 04, 2010
6328
6387
6299
6380
42,294,500
+42.60(+0.67%)
Aug 03, 2010
6334
6349
6295
6338
44,720,800
+16.10(+0.25%)
Aug 02, 2010
6244
6338
6231
6322
48,566,800
+120.82(+1.95%)
Aug 01, 2010
6205
6235
6162
6201
0
+0.00(+0.00%)
Jul 31, 2010
6205
6235
6162
6201
0
-0.02(-0.00%)
Jul 30, 2010
6205
6235
6162
6201
57,647,900
-19.80(-0.32%)
Jul 29, 2010
6294
6307
6218
6221
49,707,300
-56.90(-0.91%)
Jul 28, 2010
6305
6326
6263
6278
65,040,300
+2.30(+0.04%)
Jul 27, 2010
6240
6290
6216
6275
102,789,200
+75.70(+1.22%)
Jul 26, 2010
6219
6223
6143
6200
49,635,100
-1.80(-0.03%)
Jul 25, 2010
6170
6203
6146
6201
0
+0.00(+0.00%)
Jul 24, 2010
6170
6203
6146
6201
0
+0.00(+0.00%)
Jul 23, 2010
6170
6203
6146
6201
45,514,100
+7.10(+0.11%)
Jul 22, 2010
6109
6219
6102
6194
63,001,100
+61.50(+1.00%)
Jul 21, 2010
6151
6175
6133
6133
57,716,000
+9.30(+0.15%)
Jul 20, 2010
6179
6182
6069
6123
41,934,800
-33.20(-0.54%)
Jul 19, 2010
6152
6207
6142
6157
36,729,200
-27.77(-0.45%)
Jul 18, 2010
6301
6314
6159
6184
0
+0.00(+0.00%)
Jul 17, 2010
6301
6314
6159
6184
0
-0.03(-0.00%)
Jul 16, 2010
6301
6314
6159
6184
73,059,504
-106.70(-1.70%)
Jul 15, 2010
6328
6365
6260
6291
55,956,000
-41.20(-0.65%)
Jul 14, 2010
6327
6332
6259
6332
41,628,500
+33.70(+0.54%)
Jul 13, 2010
6241
6308
6221
6299
42,118,700
+70.30(+1.13%)
Jul 12, 2010
6219
6252
6191
6228
32,459,600
+17.81(+0.29%)
Jul 10, 2010
6190
6220
6155
6210
0
-0.01(-0.00%)
Jul 09, 2010
6190
6220
6155
6210
38,396,800
+54.80(+0.89%)
Jul 08, 2010
6157
6187
6131
6156
54,769,200
+56.50(+0.93%)
Jul 07, 2010
6020
6099
5996
6099
50,757,600
+36.10(+0.60%)
Jul 06, 2010
5951
6085
5938
6063
53,841,600
+120.80(+2.03%)
Jul 05, 2010
5981
5994
5935
5942
35,439,800
-32.00(-0.54%)
Jul 03, 2010
6002
6017
5958
5974
0
+0.00(+0.00%)
Jul 02, 2010
6002
6017
5958
5974
56,237,400
-7.40(-0.12%)
Jul 01, 2010
6042
6081
5953
5982
72,533,296
-146.40(-2.39%)
Jun 30, 2010
6151
6171
6108
6128
65,357,800
-16.40(-0.27%)
Jun 29, 2010
6256
6270
6120
6144
63,552,300
-166.60(-2.64%)
Jun 28, 2010
6306
6322
6267
6311
42,339,000
+35.70(+0.57%)
Jun 27, 2010
6326
6356
6261
6275
0
+0.00(+0.00%)
Jun 26, 2010
6326
6356
6261
6275
0
+0.00(+0.00%)
Jun 25, 2010
6326
6356
6261
6275
45,687,600
-45.20(-0.72%)
Jun 24, 2010
6402
6403
6317
6321
49,979,700
-61.30(-0.96%)
Jun 23, 2010
6408
6445
6366
6382
46,073,500
-81.60(-1.26%)
Jun 22, 2010
6492
6513
6444
6464
47,211,800
-56.10(-0.86%)
Jun 21, 2010
6521
6535
6504
6520
47,571,400
+72.50(+1.12%)
Jun 20, 2010
6499
6499
6435
6447
0
+0.00(+0.00%)
Jun 19, 2010
6499
6499
6435
6447
0
+0.00(+0.00%)
Jun 18, 2010
6499
6499
6435
6447
122,744,800
-28.20(-0.44%)
Jun 17, 2010
6484
6507
6458
6475
54,657,900
-14.80(-0.23%)
Jun 16, 2010
6508
6512
6453
6490
47,773,200
+5.40(+0.08%)
Jun 15, 2010
6452
6512
6446
6485
61,233,300
+12.60(+0.19%)
Jun 14, 2010
6480
6482
6441
6472
46,047,000
+45.40(+0.71%)
Jun 13, 2010
6419
6452
6386
6427
0
+0.00(+0.00%)
Jun 12, 2010
6419
6452
6386
6427
0
+0.00(+0.00%)
Jun 11, 2010
6419
6452
6386
6427
69,706,600
+50.00(+0.78%)
Jun 10, 2010
6306
6397
6291
6377
58,919,200
+57.50(+0.91%)
Jun 09, 2010
6283
6319
6225
6319
56,144,100
+73.00(+1.17%)
Jun 08, 2010
6312
6318
6208
6246
68,842,800
-44.80(-0.71%)
Jun 07, 2010
6249
6339
6234
6291
52,852,100
-8.00(-0.13%)
Jun 06, 2010
6454
6464
6299
6299
0
+0.00(+0.00%)
Jun 05, 2010
6454
6464
6299
6299
0
+0.00(+0.00%)
Jun 04, 2010
6454
6464
6299
6299
65,829,100
-119.80(-1.87%)
Jun 03, 2010
6442
6476
6414
6419
50,532,200
+50.00(+0.79%)
Jun 02, 2010
6285
6369
6274
6369
48,557,800
+52.20(+0.83%)
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
.