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
)
12,254.76
+13.51 (+0.11%)
Daily Price
Updated: 5:31 PM EDT, Jun 7, 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 (%)
Sep 30, 2009
6320
6357
6275
6323
63,540,900
+6.50(+0.10%)
Sep 29, 2009
6306
6331
6267
6317
45,940,900
+27.40(+0.44%)
Sep 28, 2009
6208
6293
6162
6289
50,564,600
+52.40(+0.84%)
Sep 25, 2009
6272
6274
6212
6237
55,447,600
-38.50(-0.61%)
Sep 24, 2009
6314
6352
6259
6275
59,217,200
-74.40(-1.17%)
Sep 23, 2009
6340
6385
6337
6350
46,317,700
+9.10(+0.14%)
Sep 22, 2009
6323
6395
6322
6341
54,710,600
+34.50(+0.55%)
Sep 21, 2009
6320
6330
6273
6306
46,548,000
-18.90(-0.30%)
Sep 18, 2009
6311
6356
6305
6325
139,886,000
+7.40(+0.12%)
Sep 17, 2009
6346
6347
6300
6318
77,311,600
+17.80(+0.28%)
Sep 16, 2009
6224
6319
6224
6300
57,611,200
+86.70(+1.40%)
Sep 15, 2009
6226
6237
6193
6213
49,771,800
-12.40(-0.20%)
Sep 14, 2009
6187
6231
6159
6226
43,664,600
-7.40(-0.12%)
Sep 11, 2009
6228
6241
6203
6233
56,255,200
+24.60(+0.40%)
Sep 10, 2009
6234
6236
6175
6208
64,832,900
+6.40(+0.10%)
Sep 09, 2009
6171
6202
6153
6202
61,714,400
+7.30(+0.12%)
Sep 08, 2009
6203
6214
6164
6195
48,120,400
+12.70(+0.21%)
Sep 07, 2009
6171
6194
6156
6182
37,248,600
+62.90(+1.03%)
Sep 04, 2009
6100
6131
6087
6119
53,174,800
+45.40(+0.75%)
Sep 03, 2009
6096
6101
6049
6074
65,952,000
-15.50(-0.25%)
Sep 02, 2009
6106
6121
6036
6089
74,995,200
-39.00(-0.64%)
Sep 01, 2009
6250
6252
6123
6128
72,396,800
-88.90(-1.43%)
Aug 31, 2009
6173
6223
6165
6217
70,363,600
+5.50(+0.09%)
Aug 28, 2009
6204
6262
6188
6212
66,067,900
+42.40(+0.69%)
Aug 27, 2009
6166
6189
6131
6169
66,639,000
-7.80(-0.13%)
Aug 26, 2009
6188
6217
6162
6177
55,481,600
-23.90(-0.39%)
Aug 25, 2009
6153
6222
6146
6201
57,909,400
+6.50(+0.10%)
Aug 24, 2009
6176
6205
6153
6194
75,032,000
+54.60(+0.89%)
Aug 21, 2009
6036
6150
6035
6140
113,925,296
+107.80(+1.79%)
Aug 20, 2009
6020
6068
6017
6032
109,981,296
+51.20(+0.86%)
Aug 19, 2009
5920
5989
5898
5981
70,757,800
+27.00(+0.45%)
Aug 18, 2009
5906
5954
5884
5954
50,356,300
+70.10(+1.19%)
Aug 17, 2009
5938
5945
5861
5884
60,338,400
-101.60(-1.70%)
Aug 14, 2009
6003
6040
5956
5985
67,628,400
-1.40(-0.02%)
Aug 13, 2009
5969
6014
5965
5987
100,773,104
+24.20(+0.41%)
Aug 12, 2009
5919
5966
5874
5962
89,929,600
+12.50(+0.21%)
Aug 11, 2009
6004
6017
5939
5950
54,400,600
-57.50(-0.96%)
Aug 10, 2009
5999
6016
5985
6008
37,271,400
-18.90(-0.31%)
Aug 07, 2009
5934
6027
5903
6026
66,809,000
+58.30(+0.98%)
Aug 06, 2009
5959
6000
5940
5968
58,919,200
+56.20(+0.95%)
Aug 05, 2009
5928
5959
5893
5912
58,931,800
-27.90(-0.47%)
Aug 04, 2009
5964
5978
5897
5940
78,736,600
-27.60(-0.46%)
Aug 03, 2009
5955
6002
5952
5967
77,768,000
+16.70(+0.28%)
Jul 31, 2009
5913
5978
5910
5951
83,850,000
+18.10(+0.31%)
Jul 30, 2009
5818
5937
5815
5933
67,094,800
+145.40(+2.51%)
Jul 29, 2009
5757
5812
5755
5787
55,648,000
+24.40(+0.42%)
Jul 28, 2009
5803
5826
5750
5763
56,695,000
-12.10(-0.21%)
Jul 27, 2009
5803
5808
5750
5775
53,574,800
+14.00(+0.24%)
Jul 24, 2009
5734
5788
5723
5761
72,840,800
-4.60(-0.08%)
Jul 23, 2009
5666
5766
5637
5766
84,618,800
+128.50(+2.28%)
Jul 22, 2009
5640
5649
5604
5637
58,600,800
+0.80(+0.01%)
Jul 21, 2009
5633
5677
5622
5636
55,187,600
+8.30(+0.15%)
Jul 20, 2009
5616
5660
5604
5628
52,073,200
+33.80(+0.60%)
Jul 17, 2009
5578
5602
5551
5594
56,099,600
+55.50(+1.00%)
Jul 16, 2009
5484
5561
5474
5539
60,522,800
+65.30(+1.19%)
Jul 15, 2009
5389
5474
5388
5473
65,452,800
+108.30(+2.02%)
Jul 14, 2009
5356
5397
5330
5365
66,895,600
+49.70(+0.94%)
Jul 13, 2009
5222
5316
5205
5315
52,452,800
+77.50(+1.48%)
Jul 10, 2009
5283
5286
5230
5238
55,289,200
-67.60(-1.27%)
Jul 09, 2009
5318
5347
5300
5305
64,030,200
+16.00(+0.30%)
Jul 08, 2009
5305
5353
5289
5289
59,482,800
-39.80(-0.75%)
Jul 07, 2009
5366
5397
5329
5329
53,146,200
-24.90(-0.47%)
Jul 06, 2009
5308
5358
5281
5354
51,297,600
+15.60(+0.29%)
Jul 03, 2009
5370
5373
5324
5338
39,599,200
-16.70(-0.31%)
Jul 02, 2009
5451
5461
5354
5355
55,100,400
-117.70(-2.15%)
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
.