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 (%)
Jul 31, 2018
9164
9200
9151
9174
0
+10.95(+0.12%)
Jul 30, 2018
9150
9196
9144
9163
0
-9.82(-0.11%)
Jul 29, 2018
9157
9185
9142
9173
0
+0.00(+0.00%)
Jul 28, 2018
9157
9185
9142
9173
0
+0.00(+0.00%)
Jul 27, 2018
9157
9185
9142
9173
0
+33.73(+0.37%)
Jul 26, 2018
9116
9155
9098
9139
0
+120.01(+1.33%)
Jul 25, 2018
8999
9023
8987
9019
0
+13.88(+0.15%)
Jul 24, 2018
8950
9026
8947
9006
0
+45.79(+0.51%)
Jul 23, 2018
8947
8974
8921
8960
0
-31.55(-0.35%)
Jul 22, 2018
8949
8992
8918
8991
0
+0.00(+0.00%)
Jul 21, 2018
8949
8992
8918
8991
0
+0.00(+0.00%)
Jul 20, 2018
8949
8992
8918
8991
0
+57.37(+0.64%)
Jul 19, 2018
8918
8979
8915
8934
0
-4.15(-0.05%)
Jul 18, 2018
8877
8943
8873
8938
0
+113.45(+1.29%)
Jul 17, 2018
8829
8840
8782
8825
0
-23.29(-0.26%)
Jul 16, 2018
8848
8872
8817
8848
0
-13.09(-0.15%)
Jul 15, 2018
8831
8867
8825
8861
0
+0.00(+0.00%)
Jul 14, 2018
8831
8867
8825
8861
0
+0.00(+0.00%)
Jul 13, 2018
8831
8867
8825
8861
0
+42.86(+0.49%)
Jul 12, 2018
8713
8821
8687
8818
0
+135.26(+1.56%)
Jul 11, 2018
8699
8713
8649
8683
0
-85.98(-0.98%)
Jul 10, 2018
8768
8795
8749
8769
0
+8.99(+0.10%)
Jul 09, 2018
8725
8767
8714
8760
0
+62.50(+0.72%)
Jul 08, 2018
8697
8704
8650
8697
0
+0.00(+0.00%)
Jul 07, 2018
8697
8704
8650
8697
0
+0.00(+0.00%)
Jul 06, 2018
8697
8704
8650
8697
0
+23.38(+0.27%)
Jul 05, 2018
8665
8724
8653
8674
0
+10.51(+0.12%)
Jul 04, 2018
8607
8667
8603
8664
0
+38.04(+0.44%)
Jul 03, 2018
8562
8646
8543
8625
0
+95.90(+1.12%)
Jul 02, 2018
8530
8562
8508
8530
0
-79.71(-0.93%)
Jul 01, 2018
8562
8616
8543
8609
0
+0.00(+0.00%)
Jun 30, 2018
8562
8616
8543
8609
0
+0.00(+0.00%)
Jun 29, 2018
8562
8616
8543
8609
0
+147.59(+1.74%)
Jun 28, 2018
8467
8514
8411
8462
0
-42.79(-0.50%)
Jun 27, 2018
8465
8551
8373
8504
0
+26.52(+0.31%)
Jun 26, 2018
8488
8493
8439
8478
0
+19.28(+0.23%)
Jun 25, 2018
8550
8574
8453
8459
0
-157.86(-1.83%)
Jun 24, 2018
8472
8617
8469
8617
0
+0.00(+0.00%)
Jun 23, 2018
8472
8617
8469
8617
0
+0.00(+0.00%)
Jun 22, 2018
8472
8617
8469
8617
0
+156.63(+1.85%)
Jun 21, 2018
8572
8599
8455
8460
0
-97.58(-1.14%)
Jun 20, 2018
8504
8588
8501
8558
0
+94.10(+1.11%)
Jun 19, 2018
8457
8472
8424
8463
0
-56.16(-0.66%)
Jun 18, 2018
8610
8622
8488
8520
0
-123.03(-1.42%)
Jun 17, 2018
8685
8697
8632
8643
0
+0.00(+0.00%)
Jun 16, 2018
8685
8697
8632
8643
0
+0.00(+0.00%)
Jun 15, 2018
8685
8697
8632
8643
0
-48.23(-0.55%)
Jun 14, 2018
8595
8695
8564
8691
0
+56.22(+0.65%)
Jun 13, 2018
8654
8658
8618
8635
0
-6.19(-0.07%)
Jun 12, 2018
8647
8659
8605
8641
0
+17.26(+0.20%)
Jun 11, 2018
8568
8625
8568
8624
0
+111.48(+1.31%)
Jun 10, 2018
8486
8549
8457
8512
0
+0.00(+0.00%)
Jun 09, 2018
8486
8549
8457
8512
0
+0.00(+0.00%)
Jun 08, 2018
8486
8549
8457
8512
0
-36.27(-0.42%)
Jun 07, 2018
8576
8613
8514
8548
0
+3.34(+0.04%)
Jun 06, 2018
8532
8568
8470
8545
0
+6.68(+0.08%)
Jun 05, 2018
8608
8632
8538
8538
0
-96.11(-1.11%)
Jun 04, 2018
8664
8668
8606
8634
0
+15.88(+0.18%)
Jun 03, 2018
8558
8645
8530
8619
0
+0.00(+0.00%)
Jun 02, 2018
8558
8645
8530
8619
0
+0.00(+0.00%)
Jun 01, 2018
8558
8645
8530
8619
0
+161.59(+1.91%)
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%)
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
.