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
)
11,931.70
-35.05 (-0.29%)
Daily Price
Updated: 4:45 PM EDT, May 26, 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 (%)
Dec 31, 2005
7604
7622
7554
7584
23,874,000
-36.10(-0.47%)
Dec 30, 2005
7579
7635
7576
7620
26,682,800
+60.90(+0.81%)
Dec 29, 2005
7537
7595
7523
7559
23,626,400
+10.30(+0.14%)
Dec 28, 2005
7501
7557
7485
7549
19,295,600
+0.00(+0.00%)
Dec 27, 2005
7501
7557
7485
7549
0
+51.00(+0.68%)
Dec 24, 2005
7538
7544
7485
7498
16,493,400
-17.40(-0.23%)
Dec 23, 2005
7538
7556
7495
7515
31,309,000
-32.30(-0.43%)
Dec 22, 2005
7534
7554
7528
7548
44,906,800
+30.80(+0.41%)
Dec 21, 2005
7511
7526
7489
7517
46,153,400
-16.20(-0.22%)
Dec 20, 2005
7503
7543
7473
7533
44,547,600
+0.00(+0.00%)
Dec 19, 2005
7503
7543
7473
7533
0
+41.90(+0.56%)
Dec 17, 2005
7502
7515
7482
7491
91,929,000
+33.00(+0.44%)
Dec 16, 2005
7521
7531
7444
7458
57,641,400
-58.30(-0.78%)
Dec 15, 2005
7591
7596
7513
7516
53,721,600
-61.10(-0.81%)
Dec 14, 2005
7587
7592
7548
7577
46,275,600
+9.90(+0.13%)
Dec 13, 2005
7600
7622
7544
7568
39,549,800
+0.00(+0.00%)
Dec 12, 2005
7600
7622
7544
7568
0
+0.10(+0.00%)
Dec 10, 2005
7558
7575
7530
7567
45,009,600
+7.40(+0.10%)
Dec 09, 2005
7545
7560
7518
7560
65,850,600
-28.80(-0.38%)
Dec 08, 2005
7600
7648
7577
7589
56,898,600
-23.20(-0.30%)
Dec 07, 2005
7573
7633
7568
7612
53,377,600
+27.20(+0.36%)
Dec 06, 2005
7618
7619
7559
7585
52,653,400
+0.00(+0.00%)
Dec 05, 2005
7618
7619
7559
7585
0
-4.50(-0.06%)
Dec 03, 2005
7566
7590
7544
7589
58,182,200
+52.40(+0.70%)
Dec 02, 2005
7433
7542
7424
7537
57,753,200
+129.40(+1.75%)
Dec 01, 2005
7438
7440
7384
7408
60,937,400
-33.20(-0.45%)
Nov 30, 2005
7420
7471
7410
7441
46,744,600
+13.20(+0.18%)
Nov 29, 2005
7528
7556
7428
7428
49,838,000
+0.00(+0.00%)
Nov 28, 2005
7528
7556
7428
7428
0
-71.20(-0.95%)
Nov 26, 2005
7469
7506
7464
7499
38,017,600
+24.80(+0.33%)
Nov 25, 2005
7500
7515
7430
7474
49,301,200
-21.20(-0.28%)
Nov 24, 2005
7479
7508
7465
7495
52,435,800
+27.40(+0.37%)
Nov 23, 2005
7468
7483
7441
7468
55,411,800
+15.40(+0.21%)
Nov 22, 2005
7450
7457
7420
7452
42,659,200
+0.00(+0.00%)
Nov 21, 2005
7450
7457
7420
7452
0
+20.90(+0.28%)
Nov 19, 2005
7376
7447
7376
7431
75,100,800
+101.50(+1.38%)
Nov 18, 2005
7317
7375
7310
7330
106,682,400
+61.40(+0.84%)
Nov 17, 2005
7313
7333
7237
7268
56,684,200
-54.20(-0.74%)
Nov 16, 2005
7317
7354
7308
7323
50,147,200
+9.70(+0.13%)
Nov 15, 2005
7337
7362
7306
7313
63,914,200
+0.00(+0.00%)
Nov 14, 2005
7337
7362
7306
7313
0
-38.30(-0.52%)
Nov 12, 2005
7307
7352
7291
7351
51,162,400
+108.20(+1.49%)
Nov 11, 2005
7265
7272
7236
7243
57,323,000
+4.60(+0.06%)
Nov 10, 2005
7272
7290
7227
7238
57,288,800
-19.00(-0.26%)
Nov 09, 2005
7270
7314
7248
7258
64,627,600
+3.80(+0.05%)
Nov 08, 2005
7219
7261
7180
7254
44,232,000
+0.00(+0.00%)
Nov 07, 2005
7219
7261
7180
7254
0
+48.70(+0.68%)
Nov 05, 2005
7203
7219
7177
7205
62,540,000
-6.00(-0.08%)
Nov 04, 2005
7131
7216
7123
7211
70,018,400
+93.60(+1.32%)
Nov 03, 2005
7094
7142
7076
7117
63,402,800
+16.80(+0.24%)
Nov 02, 2005
7062
7101
7041
7101
66,951,300
+64.00(+0.91%)
Nov 01, 2005
6945
7042
6945
7037
73,329,400
+0.00(+0.00%)
Oct 31, 2005
6945
7042
6945
7037
0
+161.70(+2.35%)
Oct 28, 2005
6905
6927
6852
6875
118,122,000
-44.70(-0.65%)
Oct 27, 2005
6944
6968
6906
6920
57,320,600
-52.80(-0.76%)
Oct 26, 2005
6946
6982
6946
6972
46,589,800
+32.70(+0.47%)
Oct 25, 2005
6913
6974
6913
6940
53,759,400
+27.90(+0.40%)
Oct 24, 2005
6872
6922
6846
6912
39,174,400
+60.20(+0.88%)
Oct 21, 2005
6858
6889
6840
6852
48,038,200
-33.80(-0.49%)
Oct 20, 2005
6936
6938
6871
6885
62,113,000
+65.00(+0.95%)
Oct 19, 2005
6902
6913
6806
6820
82,735,400
-125.60(-1.81%)
Oct 18, 2005
6929
6951
6916
6946
58,433,800
+62.60(+0.91%)
Oct 17, 2005
6900
6905
6844
6883
39,557,400
+12.20(+0.18%)
Oct 14, 2005
6891
6891
6846
6871
44,152,600
+3.10(+0.05%)
Oct 13, 2005
6903
6921
6812
6868
62,425,400
-50.90(-0.74%)
Oct 12, 2005
6935
6969
6900
6919
44,897,400
-46.70(-0.67%)
Oct 11, 2005
6973
7012
6961
6966
38,412,400
+14.80(+0.21%)
Oct 10, 2005
6963
6988
6947
6951
32,725,200
+3.90(+0.06%)
Oct 07, 2005
6928
6967
6912
6947
46,285,600
+7.80(+0.11%)
Oct 06, 2005
6953
6969
6918
6939
71,945,200
-87.20(-1.24%)
Oct 05, 2005
7005
7046
6995
7026
41,628,600
-15.90(-0.23%)
Oct 04, 2005
7008
7043
6988
7042
43,203,800
+36.70(+0.52%)
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
.