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
)
12,048.85
+83.50 (+0.70%)
Daily Price
Updated: 5:30 PM EDT, Sep 24, 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, 2008
5529
5582
5514
5534
35,259,000
+69.50(+1.27%)
Dec 30, 2008
5417
5518
5394
5465
31,583,600
+0.00(+0.00%)
Dec 29, 2008
5417
5518
5394
5465
0
+65.40(+1.21%)
Dec 27, 2008
5400
5400
5400
5400
0
+0.00(+0.00%)
Dec 26, 2008
5400
5400
5400
5400
0
+0.00(+0.00%)
Dec 25, 2008
5400
5400
5400
5400
0
+0.00(+0.00%)
Dec 24, 2008
5450
5486
5399
5400
36,670,000
-19.90(-0.37%)
Dec 23, 2008
5424
5494
5402
5420
50,586,600
+0.00(+0.00%)
Dec 22, 2008
5424
5494
5402
5420
0
-40.40(-0.74%)
Dec 20, 2008
5449
5531
5390
5460
147,137,600
-55.10(-1.00%)
Dec 19, 2008
5595
5628
5484
5515
67,017,000
-33.20(-0.60%)
Dec 18, 2008
5638
5652
5490
5548
82,138,400
-18.90(-0.34%)
Dec 17, 2008
5524
5580
5479
5567
67,081,600
+40.60(+0.73%)
Dec 16, 2008
5676
5702
5493
5526
65,813,200
+0.00(+0.00%)
Dec 15, 2008
5676
5702
5493
5526
0
-109.70(-1.95%)
Dec 13, 2008
5535
5655
5493
5636
80,455,000
-93.70(-1.64%)
Dec 12, 2008
5712
5745
5629
5730
65,774,000
-22.00(-0.38%)
Dec 11, 2008
5813
5856
5711
5752
69,626,000
-93.70(-1.60%)
Dec 10, 2008
5770
5910
5733
5846
91,100,600
+26.80(+0.46%)
Dec 09, 2008
5787
5819
5701
5819
90,347,800
+0.00(+0.00%)
Dec 08, 2008
5787
5819
5701
5819
0
+288.00(+5.21%)
Dec 06, 2008
5574
5605
5456
5531
76,814,200
-118.30(-2.09%)
Dec 05, 2008
5562
5725
5526
5649
98,853,600
+44.90(+0.80%)
Dec 04, 2008
5510
5617
5415
5604
79,299,600
+66.60(+1.20%)
Dec 03, 2008
5471
5576
5404
5538
75,873,600
+10.00(+0.18%)
Dec 02, 2008
5787
5790
5515
5528
69,060,200
+0.00(+0.00%)
Dec 01, 2008
5787
5790
5515
5528
0
-289.00(-4.97%)
Nov 29, 2008
5656
5817
5614
5817
73,361,600
+175.80(+3.12%)
Nov 28, 2008
5521
5641
5514
5641
58,980,400
+142.20(+2.59%)
Nov 27, 2008
5434
5516
5326
5499
88,040,000
+20.20(+0.37%)
Nov 26, 2008
5394
5610
5390
5478
131,373,200
+12.00(+0.22%)
Nov 25, 2008
5237
5470
5193
5466
100,589,904
+0.00(+0.00%)
Nov 24, 2008
5237
5470
5193
5466
0
+322.40(+6.27%)
Nov 22, 2008
5362
5375
5034
5144
117,776,800
-162.10(-3.05%)
Nov 21, 2008
5426
5443
5173
5306
130,585,296
-218.00(-3.95%)
Nov 20, 2008
5704
5714
5476
5524
85,279,600
-151.50(-2.67%)
Nov 19, 2008
5663
5730
5547
5676
83,101,400
+29.20(+0.52%)
Nov 18, 2008
5805
5846
5615
5646
67,689,800
+0.00(+0.00%)
Nov 17, 2008
5805
5846
5615
5646
0
-188.40(-3.23%)
Nov 15, 2008
5879
5901
5787
5835
77,579,400
+94.80(+1.65%)
Nov 14, 2008
5646
5762
5646
5740
84,067,000
+37.10(+0.65%)
Nov 13, 2008
5958
5971
5668
5703
95,515,600
-177.90(-3.03%)
Nov 12, 2008
5979
6038
5831
5881
91,403,200
-209.80(-3.44%)
Nov 11, 2008
6166
6233
6084
6091
68,351,000
+0.00(+0.00%)
Nov 10, 2008
6166
6233
6084
6091
0
+82.40(+1.37%)
Nov 08, 2008
5966
6072
5928
6008
82,846,400
+83.30(+1.41%)
Nov 07, 2008
6028
6154
5882
5925
106,554,800
-252.20(-4.08%)
Nov 06, 2008
6340
6343
6168
6177
84,817,600
-222.90(-3.48%)
Nov 05, 2008
6257
6419
6230
6400
96,475,600
+166.10(+2.66%)
Nov 04, 2008
6227
6234
6104
6234
72,380,800
+0.00(+0.00%)
Nov 03, 2008
6227
6234
6104
6234
0
+80.70(+1.31%)
Oct 31, 2008
5838
6153
5792
6153
100,393,504
+310.90(+5.32%)
Oct 30, 2008
6012
6038
5720
5842
110,536,896
-38.30(-0.65%)
Oct 29, 2008
5782
5895
5660
5881
128,420,304
+342.10(+6.18%)
Oct 28, 2008
5593
5680
5475
5538
105,999,200
+37.60(+0.68%)
Oct 27, 2008
5408
5614
5367
5501
106,563,400
-174.20(-3.07%)
Oct 24, 2008
5667
5733
5411
5675
160,589,792
-218.60(-3.71%)
Oct 23, 2008
5965
6027
5764
5894
163,074,400
-31.80(-0.54%)
Oct 22, 2008
6041
6102
5901
5926
101,086,304
-260.00(-4.20%)
Oct 21, 2008
6337
6353
6139
6186
105,842,896
-31.00(-0.50%)
Oct 20, 2008
6184
6216
6087
6216
101,910,800
+116.90(+1.92%)
Oct 17, 2008
5929
6100
5806
6100
158,442,304
+381.10(+6.66%)
Oct 16, 2008
5663
5959
5613
5718
179,478,000
-192.70(-3.26%)
Oct 15, 2008
6245
6254
5894
5911
126,036,400
-349.00(-5.57%)
Oct 14, 2008
6164
6409
6130
6260
164,630,896
+303.90(+5.10%)
Oct 13, 2008
5710
5956
5566
5956
178,771,104
+609.10(+11.39%)
Oct 10, 2008
5405
5556
5266
5347
218,528,400
-451.60(-7.79%)
Oct 09, 2008
6179
6191
5764
5799
137,404,608
-274.70(-4.52%)
Oct 08, 2008
6198
6371
6005
6074
194,095,504
-354.30(-5.51%)
Oct 07, 2008
6584
6606
6390
6428
138,997,408
-30.90(-0.48%)
Oct 06, 2008
6624
6671
6376
6459
131,110,304
-421.10(-6.12%)
Oct 03, 2008
6754
6912
6630
6880
117,004,304
+148.90(+2.21%)
Oct 02, 2008
6752
6825
6715
6731
123,634,400
+3.30(+0.05%)
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
.