Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
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 (%)
Nov 30, 2012
6787
6830
6782
6828
86,122,400
+72.00(+1.07%)
Nov 29, 2012
6702
6757
6700
6756
69,617,104
+44.80(+0.67%)
Nov 28, 2012
6705
6725
6697
6712
74,374,200
+29.80(+0.45%)
Nov 27, 2012
6702
6714
6677
6682
57,370,900
+0.02(+0.00%)
Nov 26, 2012
6702
6714
6677
6682
0
-33.21(-0.49%)
Nov 25, 2012
6679
6724
6674
6715
0
-0.01(-0.00%)
Nov 24, 2012
6679
6724
6674
6715
55,435,500
+36.00(+0.54%)
Nov 23, 2012
6658
6688
6647
6679
27,600,200
+35.40(+0.53%)
Nov 22, 2012
6606
6645
6602
6644
71,908,800
+24.70(+0.37%)
Nov 21, 2012
6615
6629
6585
6619
81,852,600
-19.90(-0.30%)
Nov 20, 2012
6542
6639
6537
6639
86,021,800
+0.01(+0.00%)
Nov 19, 2012
6542
6639
6537
6639
0
+130.23(+2.00%)
Nov 18, 2012
6541
6574
6509
6509
0
-0.04(-0.00%)
Nov 17, 2012
6541
6574
6508
6509
104,782,704
-65.90(-1.00%)
Nov 16, 2012
6638
6643
6572
6575
82,263,400
-102.40(-1.53%)
Nov 15, 2012
6709
6713
6670
6677
66,625,200
-45.80(-0.68%)
Nov 14, 2012
6682
6733
6660
6723
76,731,104
+26.10(+0.39%)
Nov 13, 2012
6712
6726
6690
6697
58,926,300
+0.03(+0.00%)
Nov 12, 2012
6712
6726
6690
6697
0
-18.53(-0.28%)
Nov 11, 2012
6710
6724
6664
6715
0
+0.00(+0.00%)
Nov 10, 2012
6710
6724
6664
6715
87,661,904
+1.60(+0.02%)
Nov 09, 2012
6721
6742
6702
6714
105,756,496
+16.00(+0.24%)
Nov 08, 2012
6779
6803
6698
6698
113,337,104
-48.10(-0.71%)
Nov 07, 2012
6709
6750
6702
6746
94,880,400
+39.40(+0.59%)
Nov 06, 2012
6686
6710
6680
6706
78,438,704
+0.03(+0.00%)
Nov 05, 2012
6686
6710
6680
6706
0
+4.90(+0.07%)
Nov 03, 2012
6657
6704
6654
6701
0
-0.03(-0.00%)
Nov 02, 2012
6657
6704
6654
6701
130,484,000
+41.10(+0.62%)
Nov 01, 2012
6573
6660
6573
6660
111,595,000
+65.20(+0.99%)
Oct 31, 2012
6625
6645
6595
6595
125,106,496
-38.00(-0.57%)
Oct 30, 2012
6602
6649
6601
6633
80,939,600
+31.70(+0.48%)
Oct 29, 2012
6590
6607
6582
6601
65,548,600
+0.56(+0.01%)
Oct 27, 2012
6596
6614
6567
6601
0
+0.04(+0.00%)
Oct 26, 2012
6596
6614
6567
6601
87,136,704
-5.80(-0.09%)
Oct 25, 2012
6612
6645
6604
6607
87,315,600
-20.80(-0.31%)
Oct 24, 2012
6628
6641
6598
6627
86,932,200
+0.60(+0.01%)
Oct 23, 2012
6745
6745
6615
6627
103,571,400
-119.90(-1.78%)
Oct 22, 2012
6756
6776
6738
6747
54,558,100
-9.44(-0.14%)
Oct 20, 2012
6779
6798
6755
6756
0
+0.04(+0.00%)
Oct 19, 2012
6779
6798
6755
6756
91,548,800
-25.60(-0.38%)
Oct 18, 2012
6748
6790
6742
6782
105,658,704
-4.70(-0.07%)
Oct 17, 2012
6758
6790
6754
6786
84,606,496
+12.40(+0.18%)
Oct 16, 2012
6730
6778
6723
6774
92,022,704
+69.80(+1.04%)
Oct 15, 2012
6668
6709
6667
6704
61,312,600
+49.00(+0.74%)
Oct 14, 2012
6644
6673
6632
6655
0
+0.00(+0.00%)
Oct 13, 2012
6644
6673
6632
6655
0
+0.00(+0.00%)
Oct 12, 2012
6644
6673
6632
6655
74,483,200
+1.20(+0.02%)
Oct 11, 2012
6611
6671
6609
6654
85,064,000
+25.00(+0.38%)
Oct 10, 2012
6648
6650
6625
6629
57,211,500
-20.10(-0.30%)
Oct 09, 2012
6684
6688
6649
6649
63,542,700
-6.70(-0.10%)
Oct 08, 2012
6641
6666
6632
6656
57,505,600
-19.02(-0.28%)
Oct 06, 2012
6652
6680
6629
6675
0
+0.02(+0.00%)
Oct 05, 2012
6652
6680
6629
6675
71,862,200
+43.40(+0.65%)
Oct 04, 2012
6625
6636
6600
6631
75,019,000
+27.00(+0.41%)
Oct 03, 2012
6598
6615
6590
6604
68,210,096
-9.10(-0.14%)
Oct 02, 2012
6583
6638
6576
6614
77,257,000
+2.60(+0.04%)
Oct 01, 2012
6501
6611
6501
6611
72,376,304
+115.02(+1.77%)
Sep 30, 2012
6570
6570
6496
6496
0
+0.00(+0.00%)
Sep 29, 2012
6570
6570
6496
6496
0
-0.02(-0.00%)
Sep 28, 2012
6570
6570
6496
6496
98,450,000
-50.00(-0.76%)
Sep 27, 2012
6561
6572
6542
6546
74,086,800
+5.50(+0.08%)
Sep 26, 2012
6584
6585
6529
6540
91,519,296
-73.10(-1.11%)
Sep 25, 2012
6599
6620
6582
6614
65,128,100
+16.30(+0.25%)
Sep 24, 2012
6600
6611
6573
6597
69,493,000
-8.62(-0.13%)
Sep 23, 2012
6597
6607
6567
6606
0
+0.00(+0.00%)
Sep 22, 2012
6597
6607
6567
6606
0
+0.02(+0.00%)
Sep 21, 2012
6597
6607
6567
6606
189,478,496
+49.30(+0.75%)
Sep 20, 2012
6539
6567
6531
6556
84,595,904
-14.20(-0.22%)
Sep 19, 2012
6551
6571
6537
6571
79,690,896
+33.60(+0.51%)
Sep 18, 2012
6531
6550
6521
6537
93,318,200
-15.20(-0.23%)
Sep 17, 2012
6538
6576
6538
6552
82,359,696
-6.86(-0.10%)
Sep 16, 2012
6574
6581
6544
6559
0
+0.00(+0.00%)
Sep 15, 2012
6574
6581
6544
6559
0
-0.04(-0.00%)
Sep 14, 2012
6574
6581
6544
6559
146,664,992
+46.00(+0.71%)
Sep 13, 2012
6488
6520
6478
6513
85,072,000
+23.40(+0.36%)
Sep 12, 2012
6497
6532
6478
6490
125,050,200
-13.50(-0.21%)
Sep 11, 2012
6477
6506
6470
6503
84,856,400
-4.60(-0.07%)
Sep 10, 2012
6533
6548
6506
6508
81,637,600
-29.42(-0.45%)
Sep 08, 2012
6540
6562
6524
6537
0
+0.02(+0.00%)
Sep 07, 2012
6540
6562
6524
6537
149,384,192
+9.40(+0.14%)
Sep 06, 2012
6443
6533
6443
6528
116,383,104
+102.70(+1.60%)
Sep 05, 2012
6370
6436
6362
6425
84,058,096
+62.40(+0.98%)
Sep 04, 2012
6439
6439
6356
6363
29,280,000
-74.90(-1.16%)
Sep 03, 2012
6376
6439
6376
6438
20,370,600
+49.69(+0.78%)
Sep 02, 2012
6371
6433
6356
6388
0
+0.00(+0.00%)
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
.