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
)
11,982.30
-60.48 (-0.50%)
Daily Price
Updated: 5:30 PM EDT, Sep 18, 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, 2010
6567
6571
6436
6436
29,023,400
-130.60(-1.99%)
Dec 30, 2010
6583
6588
6550
6567
15,807,200
-2.50(-0.04%)
Dec 29, 2010
6585
6591
6568
6569
11,399,600
+0.90(+0.01%)
Dec 28, 2010
6607
6607
6548
6568
15,960,200
-0.01(-0.00%)
Dec 27, 2010
6607
6607
6548
6568
0
-31.19(-0.47%)
Dec 26, 2010
6599
6599
6599
6599
0
+0.00(+0.00%)
Dec 25, 2010
6599
6599
6599
6599
0
+26.10(+0.40%)
Dec 24, 2010
6571
6600
6558
6573
24,533,300
+19.60(+0.30%)
Dec 23, 2010
6558
6580
6542
6554
35,903,200
-4.50(-0.07%)
Dec 22, 2010
6543
6566
6538
6558
36,144,600
+36.90(+0.57%)
Dec 21, 2010
6531
6569
6521
6521
34,413,600
+0.05(+0.00%)
Dec 20, 2010
6531
6569
6521
6521
0
-16.95(-0.26%)
Dec 18, 2010
6566
6569
6520
6538
96,476,600
-28.00(-0.43%)
Dec 17, 2010
6566
6572
6535
6566
47,868,800
+5.80(+0.09%)
Dec 16, 2010
6547
6618
6547
6560
67,235,000
+14.60(+0.22%)
Dec 15, 2010
6525
6547
6518
6546
38,591,700
+26.70(+0.41%)
Dec 14, 2010
6538
6551
6519
6519
34,413,100
+0.00(+0.00%)
Dec 11, 2010
6541
6541
6505
6519
36,773,200
-18.50(-0.28%)
Dec 10, 2010
6530
6565
6529
6538
50,580,400
+29.50(+0.45%)
Dec 09, 2010
6480
6527
6477
6508
45,537,800
+45.60(+0.71%)
Dec 08, 2010
6431
6510
6431
6462
50,193,800
+50.30(+0.78%)
Dec 07, 2010
6439
6443
6396
6412
42,585,200
-0.02(-0.00%)
Dec 06, 2010
6439
6443
6396
6412
0
-28.68(-0.45%)
Dec 04, 2010
6476
6488
6417
6441
50,676,600
-42.50(-0.66%)
Dec 03, 2010
6438
6488
6402
6483
66,155,800
+73.70(+1.15%)
Dec 02, 2010
6335
6419
6335
6410
62,442,600
+97.30(+1.54%)
Dec 01, 2010
6404
6408
6308
6312
92,354,200
-85.10(-1.33%)
Nov 30, 2010
6513
6554
6398
6398
57,088,800
+0.00(+0.00%)
Nov 29, 2010
6513
6554
6398
6398
0
-86.10(-1.33%)
Nov 27, 2010
6471
6502
6419
6484
52,744,100
-18.50(-0.28%)
Nov 26, 2010
6450
6507
6442
6502
40,814,200
+52.30(+0.81%)
Nov 25, 2010
6424
6461
6382
6450
55,214,500
+56.00(+0.88%)
Nov 24, 2010
6491
6502
6394
6394
68,997,504
-138.80(-2.12%)
Nov 23, 2010
6616
6622
6525
6533
48,604,000
-0.04(-0.00%)
Nov 22, 2010
6616
6622
6525
6533
0
-58.16(-0.88%)
Nov 20, 2010
6633
6639
6560
6591
50,963,300
-22.60(-0.34%)
Nov 19, 2010
6533
6622
6527
6613
49,923,000
+118.40(+1.82%)
Nov 18, 2010
6472
6524
6466
6495
49,844,400
+18.50(+0.29%)
Nov 17, 2010
6529
6546
6475
6476
56,012,500
-49.70(-0.76%)
Nov 16, 2010
6480
6532
6476
6526
15,596,500
-35.95(-0.55%)
Nov 15, 2010
6480
6579
6476
6562
0
+56.85(+0.87%)
Nov 13, 2010
6453
6534
6432
6505
59,737,500
-11.70(-0.18%)
Nov 12, 2010
6554
6554
6506
6517
45,088,000
-22.80(-0.35%)
Nov 11, 2010
6560
6586
6516
6540
55,474,100
-42.10(-0.64%)
Nov 10, 2010
6596
6615
6577
6582
42,228,400
-18.50(-0.28%)
Nov 09, 2010
6589
6608
6585
6600
38,437,100
+0.04(+0.00%)
Nov 08, 2010
6589
6608
6585
6600
0
+12.64(+0.19%)
Nov 07, 2010
6603
6613
6570
6588
0
+0.00(+0.00%)
Nov 06, 2010
6603
6613
6570
6588
0
+0.02(+0.00%)
Nov 05, 2010
6603
6613
6570
6588
57,840,200
-7.90(-0.12%)
Nov 04, 2010
6568
6614
6563
6596
61,615,000
+82.60(+1.27%)
Nov 03, 2010
6560
6572
6513
6513
48,636,200
-28.50(-0.44%)
Nov 02, 2010
6502
6555
6502
6542
39,970,400
+36.80(+0.57%)
Nov 01, 2010
6500
6517
6463
6505
46,075,400
+32.47(+0.50%)
Oct 31, 2010
6493
6504
6450
6472
0
+0.03(+0.00%)
Oct 30, 2010
6493
6504
6450
6472
0
+0.00(+0.00%)
Oct 29, 2010
6493
6504
6450
6472
51,488,700
-12.50(-0.19%)
Oct 28, 2010
6514
6537
6481
6485
58,672,800
+5.50(+0.08%)
Oct 27, 2010
6460
6519
6446
6479
54,650,100
+2.60(+0.04%)
Oct 26, 2010
6486
6506
6444
6477
74,425,696
-37.00(-0.57%)
Oct 25, 2010
6509
6530
6490
6514
40,282,400
+36.47(+0.56%)
Oct 24, 2010
6497
6508
6477
6477
0
+0.00(+0.00%)
Oct 23, 2010
6497
6508
6477
6477
0
+0.03(+0.00%)
Oct 22, 2010
6497
6508
6477
6477
45,510,400
-35.10(-0.54%)
Oct 21, 2010
6451
6530
6446
6512
63,632,200
+35.00(+0.54%)
Oct 20, 2010
6455
6491
6449
6477
40,811,700
+5.20(+0.08%)
Oct 19, 2010
6465
6509
6449
6472
51,805,700
+1.70(+0.03%)
Oct 18, 2010
6421
6483
6418
6470
37,168,800
+27.29(+0.42%)
Oct 17, 2010
6454
6469
6413
6443
0
+0.00(+0.00%)
Oct 16, 2010
6454
6469
6413
6443
0
+0.01(+0.00%)
Oct 15, 2010
6454
6469
6413
6443
51,818,400
+2.00(+0.03%)
Oct 14, 2010
6460
6481
6426
6441
51,054,200
-14.10(-0.22%)
Oct 13, 2010
6404
6486
6396
6455
59,376,100
+79.80(+1.25%)
Oct 12, 2010
6341
6384
6313
6375
49,429,200
-10.90(-0.17%)
Oct 11, 2010
6387
6391
6362
6386
32,767,400
+23.04(+0.36%)
Oct 10, 2010
6359
6363
6363
6363
0
+0.00(+0.00%)
Oct 09, 2010
6362
6373
6322
6363
0
-0.04(-0.00%)
Oct 08, 2010
6362
6373
6322
6363
47,597,000
-12.40(-0.19%)
Oct 07, 2010
6359
6405
6324
6376
50,015,600
+24.60(+0.39%)
Oct 06, 2010
6340
6376
6332
6351
52,205,500
+37.10(+0.59%)
Oct 05, 2010
6238
6336
6228
6314
53,152,500
+65.10(+1.04%)
Oct 04, 2010
6284
6290
6242
6249
43,892,700
-35.37(-0.56%)
Oct 03, 2010
6296
6324
6264
6284
0
+0.00(+0.00%)
Oct 02, 2010
6296
6324
6264
6284
0
-0.03(-0.00%)
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
.