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
)
12,148.38
+99.53 (+0.83%)
Daily Price
Updated: 5:31 PM EDT, Sep 25, 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, 2013
8215
8216
8169
8203
24,526,500
+0.02(+0.00%)
Dec 30, 2013
8215
8216
8169
8203
0
-18.92(-0.23%)
Dec 29, 2013
8174
8222
8171
8222
0
+0.00(+0.00%)
Dec 28, 2013
8174
8222
8171
8222
24,421,500
+0.00(+0.00%)
Dec 27, 2013
8174
8222
8171
8222
0
+114.80(+1.42%)
Dec 26, 2013
8085
8108
8060
8107
0
+0.00(+0.00%)
Dec 25, 2013
8085
8108
8060
8107
0
+0.00(+0.00%)
Dec 24, 2013
8085
8108
8060
8107
20,293,000
+0.00(+0.00%)
Dec 23, 2013
8085
8108
8060
8107
0
+25.75(+0.32%)
Dec 22, 2013
8086
8089
8052
8081
0
-0.05(-0.00%)
Dec 21, 2013
8086
8089
8052
8081
90,332,600
+80.20(+1.00%)
Dec 20, 2013
7971
8014
7960
8001
33,741,900
+119.90(+1.52%)
Dec 19, 2013
7887
7912
7869
7881
52,538,800
+50.30(+0.64%)
Dec 18, 2013
7858
7890
7831
7831
41,601,300
-25.30(-0.32%)
Dec 17, 2013
7809
7903
7767
7856
41,297,000
+0.03(+0.00%)
Dec 16, 2013
7809
7903
7767
7856
0
+27.36(+0.35%)
Dec 15, 2013
7848
7871
7815
7829
0
+0.01(+0.00%)
Dec 14, 2013
7848
7871
7815
7829
33,672,100
-20.70(-0.26%)
Dec 13, 2013
7932
7943
7850
7850
44,434,600
-106.70(-1.34%)
Dec 12, 2013
7936
8016
7936
7956
33,400,400
-15.50(-0.19%)
Dec 11, 2013
8028
8048
7966
7972
37,944,900
-84.50(-1.05%)
Dec 10, 2013
8076
8078
8034
8056
35,910,600
-0.03(-0.00%)
Dec 09, 2013
8076
8079
8034
8056
0
-9.74(-0.12%)
Dec 08, 2013
8048
8079
8010
8066
0
-0.03(-0.00%)
Dec 07, 2013
8048
8079
8010
8066
39,969,100
+40.50(+0.50%)
Dec 06, 2013
8013
8081
8009
8026
37,171,900
-19.90(-0.25%)
Dec 05, 2013
8076
8116
8025
8046
43,034,400
-64.40(-0.79%)
Dec 04, 2013
8246
8252
8105
8110
41,999,900
-147.40(-1.79%)
Dec 03, 2013
8264
8287
8230
8257
29,312,600
-0.02(-0.00%)
Dec 02, 2013
8264
8287
8230
8257
0
-6.88(-0.08%)
Dec 01, 2013
8248
8285
8246
8264
0
+0.00(+0.00%)
Nov 30, 2013
8248
8285
8246
8264
28,807,800
+6.60(+0.08%)
Nov 29, 2013
8244
8267
8234
8258
38,725,700
+11.90(+0.14%)
Nov 28, 2013
8252
8272
8225
8246
30,495,400
+6.80(+0.08%)
Nov 27, 2013
8281
8298
8239
8239
31,634,300
-65.20(-0.79%)
Nov 26, 2013
8278
8324
8272
8304
29,464,700
+0.05(+0.00%)
Nov 25, 2013
8278
8324
8272
8304
0
+53.62(+0.65%)
Nov 24, 2013
8316
8343
8247
8250
0
+0.03(+0.00%)
Nov 23, 2013
8316
8342
8247
8250
37,144,000
-18.30(-0.22%)
Nov 22, 2013
8235
8305
8230
8269
35,983,700
-12.50(-0.15%)
Nov 21, 2013
8278
8315
8250
8281
34,793,300
-18.90(-0.23%)
Nov 20, 2013
8316
8330
8285
8300
28,532,000
-51.30(-0.61%)
Nov 19, 2013
8322
8366
8306
8351
33,527,100
+0.02(+0.00%)
Nov 18, 2013
8322
8366
8306
8351
0
+24.07(+0.29%)
Nov 17, 2013
8325
8329
8295
8327
0
+0.01(+0.00%)
Nov 16, 2013
8325
8329
8295
8327
33,331,800
+22.30(+0.27%)
Nov 15, 2013
8312
8312
8269
8305
35,778,600
+70.30(+0.85%)
Nov 14, 2013
8250
8263
8195
8235
36,590,300
-26.60(-0.32%)
Nov 13, 2013
8255
8299
8248
8261
33,537,800
-18.90(-0.23%)
Nov 12, 2013
8289
8302
8260
8280
34,287,000
+0.00(+0.00%)
Nov 11, 2013
8289
8301
8260
8280
0
+39.28(+0.48%)
Nov 10, 2013
8204
8250
8172
8241
0
+0.02(+0.00%)
Nov 09, 2013
8204
8250
8172
8241
38,763,400
+11.20(+0.14%)
Nov 08, 2013
8225
8296
8215
8230
52,641,300
+5.10(+0.06%)
Nov 07, 2013
8181
8254
8178
8225
51,183,700
+75.30(+0.92%)
Nov 06, 2013
8211
8222
8126
8149
57,857,100
-36.40(-0.44%)
Nov 05, 2013
8253
8258
8186
8186
79,128,496
+0.01(+0.00%)
Nov 04, 2013
8253
8259
8186
8186
0
-35.54(-0.43%)
Nov 03, 2013
8235
8247
8177
8221
0
+0.00(+0.00%)
Nov 02, 2013
8235
8247
8177
8221
0
-0.57(-0.01%)
Nov 01, 2013
8235
8247
8178
8222
36,686,000
-12.50(-0.15%)
Oct 31, 2013
8217
8252
8212
8234
48,818,500
+5.90(+0.07%)
Oct 30, 2013
8256
8279
8206
8228
53,907,400
-8.60(-0.10%)
Oct 29, 2013
8261
8290
8224
8237
74,032,800
-54.10(-0.65%)
Oct 28, 2013
8268
8294
8259
8291
32,049,900
+41.79(+0.51%)
Oct 27, 2013
8215
8275
8200
8249
0
+0.00(+0.00%)
Oct 26, 2013
8215
8275
8200
8249
0
+0.01(+0.00%)
Oct 25, 2013
8216
8275
8200
8249
39,878,900
+16.10(+0.20%)
Oct 24, 2013
8231
8243
8193
8233
47,412,300
+18.60(+0.23%)
Oct 23, 2013
8206
8222
8176
8215
29,900,700
-0.20(-0.00%)
Oct 22, 2013
8129
8246
8116
8215
42,744,500
+90.70(+1.12%)
Oct 21, 2013
8111
8128
8077
8124
31,991,000
+39.45(+0.49%)
Oct 20, 2013
8080
8086
8032
8085
0
+0.00(+0.00%)
Oct 19, 2013
8080
8086
8032
8085
0
-0.05(-0.00%)
Oct 18, 2013
8080
8086
8032
8085
48,530,800
+52.30(+0.65%)
Oct 17, 2013
8004
8056
7995
8032
34,488,500
+50.50(+0.63%)
Oct 16, 2013
7946
7995
7902
7982
32,537,500
-2.50(-0.03%)
Oct 15, 2013
7975
8024
7970
7984
35,387,400
+55.90(+0.71%)
Oct 14, 2013
7918
7942
7895
7928
23,200,300
-7.58(-0.10%)
Oct 13, 2013
7897
7937
7865
7936
0
+0.00(+0.00%)
Oct 12, 2013
7897
7937
7865
7936
0
-0.02(-0.00%)
Oct 11, 2013
7897
7937
7865
7936
31,288,600
+85.00(+1.08%)
Oct 10, 2013
7777
7871
7766
7851
35,852,000
+95.80(+1.24%)
Oct 09, 2013
7793
7809
7747
7755
38,787,200
-72.90(-0.93%)
Oct 08, 2013
7871
7894
7824
7828
32,288,700
-59.70(-0.76%)
Oct 07, 2013
7899
7910
7856
7888
30,618,500
-55.81(-0.70%)
Oct 06, 2013
7934
7954
7884
7944
0
+0.00(+0.00%)
Oct 05, 2013
7934
7954
7884
7944
0
+0.01(+0.00%)
Oct 04, 2013
7934
7954
7884
7944
25,545,000
+1.20(+0.02%)
Oct 03, 2013
8002
8005
7931
7942
23,575,600
-21.90(-0.27%)
Oct 02, 2013
8032
8038
7925
7964
31,344,200
-94.60(-1.17%)
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
.