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
)
11,854.50
-106.07 (-0.89%)
Daily Price
Updated: 5:31 PM EDT, May 28, 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 (%)
Jan 31, 2013
7453
7456
7381
7388
83,214,896
-70.10(-0.94%)
Jan 30, 2013
7460
7466
7414
7458
71,745,904
-26.00(-0.35%)
Jan 29, 2013
7471
7496
7463
7484
70,304,704
+0.05(+0.00%)
Jan 28, 2013
7471
7496
7463
7484
0
+25.29(+0.34%)
Jan 27, 2013
7443
7468
7436
7459
0
-0.04(-0.00%)
Jan 26, 2013
7443
7468
7436
7459
81,023,696
+1.00(+0.01%)
Jan 25, 2013
7392
7466
7380
7458
100,395,904
+65.70(+0.89%)
Jan 24, 2013
7330
7406
7326
7392
107,051,800
+100.10(+1.37%)
Jan 23, 2013
7340
7341
7280
7292
42,079,000
-44.10(-0.60%)
Jan 22, 2013
7363
7376
7311
7336
33,469,400
-0.05(-0.00%)
Jan 21, 2013
7363
7376
7311
7336
0
-32.75(-0.44%)
Jan 20, 2013
7449
7458
7363
7369
0
+0.00(+0.00%)
Jan 19, 2013
7449
7458
7363
7369
154,123,696
-61.10(-0.82%)
Jan 18, 2013
7325
7430
7322
7430
106,624,600
+125.00(+1.71%)
Jan 17, 2013
7272
7319
7260
7305
89,189,000
+32.60(+0.45%)
Jan 16, 2013
7204
7272
7201
7272
88,032,304
+69.80(+0.97%)
Jan 15, 2013
7213
7231
7188
7202
86,487,800
-0.02(-0.00%)
Jan 14, 2013
7213
7231
7188
7203
0
+14.30(+0.20%)
Jan 13, 2013
7175
7194
7155
7188
0
+0.02(+0.00%)
Jan 12, 2013
7175
7194
7155
7188
78,856,496
+44.50(+0.62%)
Jan 11, 2013
7163
7175
7139
7144
79,083,200
-7.90(-0.11%)
Jan 10, 2013
7098
7153
7095
7152
98,823,504
+77.10(+1.09%)
Jan 09, 2013
7051
7088
7046
7074
75,006,600
+25.20(+0.36%)
Jan 08, 2013
7062
7073
7049
7049
78,767,800
+0.00(+0.00%)
Jan 07, 2013
7062
7073
7049
7049
0
-9.62(-0.14%)
Jan 06, 2013
7015
7059
7005
7059
0
+0.02(+0.00%)
Jan 05, 2013
7016
7059
7005
7059
59,013,000
+38.40(+0.55%)
Jan 04, 2013
6975
7020
6971
7020
102,599,904
+198.10(+2.90%)
Jan 03, 2013
6822
6822
6822
6822
0
-0.04(-0.00%)
Jan 02, 2013
6872
6879
6822
6822
0
+0.04(+0.00%)
Jan 01, 2013
6822
6822
6822
6822
0
-0.04(-0.00%)
Dec 31, 2012
6872
6879
6822
6822
0
+0.00(+0.00%)
Dec 30, 2012
6872
6879
6822
6822
0
+0.04(+0.00%)
Dec 29, 2012
6872
6879
6822
6822
52,237,800
-40.10(-0.58%)
Dec 28, 2012
6877
6893
6859
6862
57,173,400
-27.00(-0.39%)
Dec 27, 2012
6890
6890
6890
6890
0
-0.04(-0.00%)
Dec 26, 2012
6916
6927
6868
6890
0
+0.04(+0.00%)
Dec 25, 2012
6890
6890
6890
6890
0
-0.04(-0.00%)
Dec 24, 2012
6916
6927
6868
6890
0
+0.00(+0.00%)
Dec 23, 2012
6916
6927
6868
6890
0
+0.04(+0.00%)
Dec 22, 2012
6916
6927
6868
6890
165,581,600
-23.30(-0.34%)
Dec 21, 2012
6922
6930
6908
6913
80,312,600
-33.30(-0.48%)
Dec 20, 2012
6932
6972
6925
6946
95,138,496
+34.00(+0.49%)
Dec 19, 2012
6919
6931
6904
6912
85,622,496
+15.00(+0.22%)
Dec 18, 2012
6898
6900
6880
6897
68,443,800
+0.00(+0.00%)
Dec 17, 2012
6898
6900
6880
6897
0
-5.41(-0.08%)
Dec 16, 2012
6925
6927
6894
6903
0
+0.01(+0.00%)
Dec 15, 2012
6925
6927
6894
6902
74,463,200
-17.00(-0.25%)
Dec 14, 2012
6968
6970
6914
6920
70,567,200
-39.90(-0.57%)
Dec 13, 2012
6972
7001
6957
6959
70,749,504
-14.30(-0.21%)
Dec 12, 2012
6948
6987
6940
6974
60,623,800
+29.80(+0.43%)
Dec 11, 2012
6922
6949
6898
6944
46,853,500
+0.00(+0.00%)
Dec 10, 2012
6922
6949
6898
6944
0
+18.65(+0.27%)
Dec 09, 2012
6909
6941
6898
6925
0
-0.05(-0.00%)
Dec 08, 2012
6909
6941
6898
6925
62,605,400
+13.30(+0.19%)
Dec 07, 2012
6861
6912
6861
6912
72,054,600
+60.00(+0.88%)
Dec 06, 2012
6870
6876
6834
6852
70,568,600
-1.10(-0.02%)
Dec 05, 2012
6841
6873
6840
6853
68,411,296
+14.40(+0.21%)
Dec 04, 2012
6832
6874
6827
6839
62,615,200
+18.10(+0.27%)
Dec 01, 2012
6820
6848
6815
6821
95,924,000
-7.90(-0.12%)
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%)
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
.