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
)
11,934.07
-124.23 (-1.03%)
Daily Price
Updated: 5:31 PM EDT, Sep 20, 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, 2007
8468
8572
8453
8484
32,228,600
+0.00(+0.00%)
Dec 29, 2007
8468
8572
8453
8484
32,228,600
-33.70(-0.40%)
Dec 28, 2007
8498
8562
8448
8518
37,416,200
+0.00(+0.00%)
Dec 27, 2007
8498
8562
8448
8518
0
+49.80(+0.59%)
Dec 26, 2007
8464
8506
8446
8468
115,625,800
+0.00(+0.00%)
Dec 24, 2007
8464
8506
8446
8468
115,625,800
+0.00(+0.00%)
Dec 22, 2007
8464
8506
8446
8468
115,625,800
+65.60(+0.78%)
Dec 21, 2007
8402
8484
8369
8403
55,018,000
+7.80(+0.09%)
Dec 20, 2007
8464
8465
8387
8395
65,080,200
-72.10(-0.85%)
Dec 19, 2007
8486
8565
8458
8467
72,019,600
-77.50(-0.91%)
Dec 18, 2007
8617
8617
8516
8545
72,120,400
+0.00(+0.00%)
Dec 17, 2007
8617
8617
8516
8545
0
-131.30(-1.51%)
Dec 15, 2007
8702
8708
8603
8676
61,544,600
+17.50(+0.20%)
Dec 14, 2007
8764
8810
8652
8658
99,025,600
-193.90(-2.19%)
Dec 13, 2007
8746
8919
8722
8852
102,151,104
-3.60(-0.04%)
Dec 12, 2007
8903
8910
8820
8856
91,676,800
-29.40(-0.33%)
Dec 11, 2007
8790
8905
8749
8885
102,083,104
+0.00(+0.00%)
Dec 10, 2007
8790
8905
8749
8885
0
+85.60(+0.97%)
Dec 08, 2007
8795
8829
8760
8800
71,561,600
+58.00(+0.66%)
Dec 07, 2007
8733
8813
8670
8742
88,113,400
-16.50(-0.19%)
Dec 06, 2007
8687
8789
8634
8758
72,239,800
+113.20(+1.31%)
Dec 05, 2007
8700
8702
8592
8645
76,429,400
-61.20(-0.70%)
Dec 04, 2007
8800
8855
8679
8706
77,454,800
+0.00(+0.00%)
Dec 03, 2007
8800
8855
8679
8706
0
-122.20(-1.38%)
Dec 01, 2007
8758
8849
8744
8828
114,319,200
+93.90(+1.08%)
Nov 30, 2007
8674
8758
8659
8734
98,828,200
+83.70(+0.97%)
Nov 29, 2007
8468
8664
8432
8651
118,562,704
+219.70(+2.61%)
Nov 28, 2007
8334
8462
8301
8431
104,328,600
+69.90(+0.84%)
Nov 27, 2007
8439
8475
8343
8361
92,021,000
+0.00(+0.00%)
Nov 26, 2007
8439
8475
8343
8361
0
-10.60(-0.13%)
Nov 24, 2007
8243
8402
8235
8372
93,415,200
+144.70(+1.76%)
Nov 23, 2007
8147
8290
8088
8227
92,466,400
+101.70(+1.25%)
Nov 22, 2007
8230
8261
8081
8125
128,641,504
-213.60(-2.56%)
Nov 21, 2007
8337
8367
8172
8339
130,045,800
+68.10(+0.82%)
Nov 20, 2007
8464
8511
8250
8271
116,769,296
+0.00(+0.00%)
Nov 19, 2007
8464
8511
8250
8271
0
-207.90(-2.45%)
Nov 17, 2007
8530
8552
8445
8479
85,409,800
-114.90(-1.34%)
Nov 16, 2007
8654
8680
8540
8594
82,842,200
-37.30(-0.43%)
Nov 15, 2007
8592
8680
8576
8631
110,916,704
+130.40(+1.53%)
Nov 14, 2007
8396
8531
8372
8501
108,396,896
+58.60(+0.69%)
Nov 13, 2007
8362
8480
8357
8442
104,910,600
+0.00(+0.00%)
Nov 12, 2007
8362
8480
8357
8442
0
+24.80(+0.29%)
Nov 10, 2007
8661
8668
8368
8417
137,479,200
-188.00(-2.18%)
Nov 09, 2007
8606
8671
8578
8605
112,502,200
-98.00(-1.13%)
Nov 08, 2007
8800
8826
8685
8703
104,950,800
-67.10(-0.77%)
Nov 07, 2007
8740
8793
8728
8770
82,244,400
+62.50(+0.72%)
Nov 06, 2007
8709
8766
8697
8708
102,999,504
+0.00(+0.00%)
Nov 05, 2007
8709
8766
8697
8708
0
-62.60(-0.71%)
Nov 02, 2007
8823
8892
8734
8770
127,767,904
-121.10(-1.36%)
Nov 01, 2007
9030
9042
8846
8892
143,519,296
-128.10(-1.42%)
Oct 31, 2007
8942
9034
8911
9020
97,694,000
+80.40(+0.90%)
Oct 30, 2007
8970
8978
8921
8939
84,959,200
-68.10(-0.76%)
Oct 29, 2007
9019
9023
8959
9007
71,573,800
+44.40(+0.50%)
Oct 26, 2007
8920
8996
8861
8963
92,119,400
+45.40(+0.51%)
Oct 25, 2007
8902
8933
8886
8918
102,346,896
+66.50(+0.75%)
Oct 24, 2007
8900
8928
8838
8851
91,219,400
-52.20(-0.59%)
Oct 23, 2007
8891
8949
8889
8903
55,208,400
+57.80(+0.65%)
Oct 22, 2007
8828
8883
8801
8845
84,596,600
-91.80(-1.03%)
Oct 19, 2007
9008
9029
8916
8937
73,535,000
-90.30(-1.00%)
Oct 18, 2007
9088
9114
9013
9028
83,155,400
-44.30(-0.49%)
Oct 17, 2007
9043
9123
9032
9072
65,509,800
+9.10(+0.10%)
Oct 16, 2007
9133
9134
9040
9063
84,518,400
-116.80(-1.27%)
Oct 15, 2007
9185
9228
9149
9180
55,571,800
-18.00(-0.20%)
Oct 12, 2007
9166
9198
9120
9198
68,912,400
-20.80(-0.23%)
Oct 11, 2007
9179
9244
9170
9218
74,306,600
+36.00(+0.39%)
Oct 10, 2007
9159
9185
9136
9182
58,592,000
+44.50(+0.49%)
Oct 09, 2007
9107
9146
9083
9138
55,860,200
+40.80(+0.45%)
Oct 08, 2007
9080
9120
9068
9097
41,085,800
+21.70(+0.24%)
Oct 05, 2007
9060
9101
9025
9075
57,836,800
+21.90(+0.24%)
Oct 04, 2007
9051
9100
9038
9053
69,417,000
-35.30(-0.39%)
Oct 03, 2007
9080
9097
9035
9089
76,582,400
+14.70(+0.16%)
Oct 02, 2007
9070
9112
9041
9074
108,557,504
+51.50(+0.57%)
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
.