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
)
12,000.86
+130.96 (+1.10%)
Daily Price
Updated: 5:30 PM EDT, May 31, 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 (%)
Mar 31, 2010
6870
6907
6847
6873
53,484,100
+2.00(+0.03%)
Mar 30, 2010
6883
6905
6868
6871
67,004,800
+20.80(+0.30%)
Mar 29, 2010
6847
6860
6822
6851
38,339,900
+11.65(+0.17%)
Mar 27, 2010
6886
6893
6823
6839
0
-0.05(-0.00%)
Mar 26, 2010
6886
6892
6823
6839
44,019,600
-55.20(-0.80%)
Mar 25, 2010
6884
6904
6871
6894
45,791,400
+14.20(+0.21%)
Mar 24, 2010
6898
6905
6842
6880
41,889,900
+2.80(+0.04%)
Mar 23, 2010
6870
6918
6861
6877
44,372,500
+10.80(+0.16%)
Mar 22, 2010
6847
6868
6798
6866
52,920,500
-14.36(-0.21%)
Mar 20, 2010
6938
6944
6866
6881
0
-0.04(-0.00%)
Mar 19, 2010
6938
6944
6866
6881
131,930,200
-16.90(-0.25%)
Mar 18, 2010
6877
6900
6874
6898
43,541,500
+5.70(+0.08%)
Mar 17, 2010
6901
6913
6879
6892
53,895,700
+17.60(+0.26%)
Mar 16, 2010
6861
6886
6854
6874
50,395,900
+49.30(+0.72%)
Mar 15, 2010
6832
6856
6822
6825
41,996,000
-11.50(-0.17%)
Mar 14, 2010
6867
6873
6825
6837
0
+0.00(+0.00%)
Mar 13, 2010
6867
6873
6825
6837
51,408,400
-15.10(-0.22%)
Mar 12, 2010
6860
6882
6828
6852
47,464,200
-21.90(-0.32%)
Mar 11, 2010
6876
6892
6846
6874
46,292,200
+5.30(+0.08%)
Mar 10, 2010
6864
6874
6831
6868
54,774,700
+17.10(+0.25%)
Mar 09, 2010
6865
6873
6823
6851
51,585,100
+0.00(+0.00%)
Mar 08, 2010
6865
6873
6823
6851
0
+3.42(+0.05%)
Mar 07, 2010
6809
6855
6787
6848
0
-0.02(-0.00%)
Mar 06, 2010
6809
6855
6788
6848
69,474,704
+42.90(+0.63%)
Mar 05, 2010
6776
6813
6760
6805
61,770,100
-8.30(-0.12%)
Mar 04, 2010
6807
6824
6781
6813
62,165,700
-6.80(-0.10%)
Mar 03, 2010
6780
6834
6752
6820
66,730,400
+28.50(+0.42%)
Mar 02, 2010
6756
6792
6745
6792
59,952,600
+0.02(+0.00%)
Mar 01, 2010
6756
6791
6745
6791
0
+80.49(+1.20%)
Feb 28, 2010
6688
6711
6663
6711
0
-0.01(-0.00%)
Feb 27, 2010
6688
6711
6654
6711
59,336,300
+67.00(+1.01%)
Feb 26, 2010
6675
6701
6615
6644
57,335,600
-44.00(-0.66%)
Feb 25, 2010
6665
6696
6639
6688
53,921,600
+38.90(+0.59%)
Feb 24, 2010
6698
6716
6642
6649
63,209,300
-38.30(-0.57%)
Feb 23, 2010
6734
6735
6680
6687
52,837,800
-0.01(-0.00%)
Feb 22, 2010
6734
6735
6680
6687
0
-22.27(-0.33%)
Feb 21, 2010
6591
6721
6589
6710
0
-0.02(-0.00%)
Feb 20, 2010
6591
6721
6589
6710
216,184,704
+72.40(+1.09%)
Feb 19, 2010
6584
6638
6573
6637
77,194,800
+69.70(+1.06%)
Feb 18, 2010
6548
6579
6534
6568
68,094,000
+69.90(+1.08%)
Feb 17, 2010
6485
6517
6437
6498
61,431,700
+56.90(+0.88%)
Feb 16, 2010
6450
6464
6432
6441
37,702,000
+0.04(+0.00%)
Feb 15, 2010
6450
6464
6432
6441
0
+24.56(+0.38%)
Feb 13, 2010
6439
6466
6379
6416
65,338,400
+12.80(+0.20%)
Feb 12, 2010
6378
6426
6353
6403
84,082,800
+69.40(+1.10%)
Feb 11, 2010
6364
6387
6313
6334
79,111,104
+19.20(+0.30%)
Feb 10, 2010
6342
6372
6299
6315
91,364,704
-32.30(-0.51%)
Feb 09, 2010
6278
6362
6240
6347
75,143,904
-0.04(-0.00%)
Feb 08, 2010
6278
6362
6240
6347
0
+82.84(+1.32%)
Feb 06, 2010
6358
6383
6246
6264
114,929,400
-132.20(-2.07%)
Feb 05, 2010
6557
6570
6390
6396
85,732,304
-157.30(-2.40%)
Feb 04, 2010
6553
6564
6523
6554
69,786,704
+3.70(+0.06%)
Feb 03, 2010
6515
6573
6492
6550
65,637,300
+53.80(+0.83%)
Feb 02, 2010
6409
6496
6404
6496
64,258,900
-0.03(-0.00%)
Feb 01, 2010
6409
6496
6404
6496
0
+55.63(+0.86%)
Jan 30, 2010
6456
6474
6404
6441
71,471,696
-1.70(-0.03%)
Jan 29, 2010
6544
6551
6442
6442
81,859,504
-30.60(-0.47%)
Jan 28, 2010
6428
6501
6424
6473
85,880,000
-11.20(-0.17%)
Jan 27, 2010
6404
6484
6386
6484
77,244,200
+32.90(+0.51%)
Jan 26, 2010
6456
6509
6442
6451
78,208,000
+0.00(+0.00%)
Jan 25, 2010
6456
6509
6442
6451
0
-42.66(-0.66%)
Jan 24, 2010
6542
6556
6449
6494
0
-0.04(-0.00%)
Jan 23, 2010
6542
6556
6449
6494
120,342,096
-85.00(-1.29%)
Jan 22, 2010
6625
6666
6576
6579
82,147,104
-7.50(-0.11%)
Jan 21, 2010
6615
6658
6576
6586
70,082,704
-47.40(-0.71%)
Jan 20, 2010
6595
6639
6519
6634
70,931,200
+30.10(+0.46%)
Jan 19, 2010
6618
6624
6590
6604
49,263,200
+0.02(+0.00%)
Jan 18, 2010
6618
6624
6590
6604
0
+27.76(+0.42%)
Jan 17, 2010
6637
6664
6562
6576
0
+0.02(+0.00%)
Jan 16, 2010
6637
6664
6562
6576
80,851,504
-51.40(-0.78%)
Jan 15, 2010
6589
6646
6574
6627
53,709,100
+72.90(+1.11%)
Jan 14, 2010
6508
6573
6508
6554
58,378,400
+12.60(+0.19%)
Jan 13, 2010
6597
6609
6517
6542
60,437,600
-50.40(-0.76%)
Jan 12, 2010
6653
6666
6592
6592
57,253,200
+0.04(+0.00%)
Jan 11, 2010
6653
6666
6592
6592
0
-25.62(-0.39%)
Jan 10, 2010
6575
6636
6574
6618
0
-0.02(-0.00%)
Jan 09, 2010
6575
6636
6574
6618
74,761,296
+62.50(+0.95%)
Jan 08, 2010
6536
6574
6495
6555
64,539,000
-4.00(-0.06%)
Jan 07, 2010
6598
6608
6550
6559
52,305,400
-19.90(-0.30%)
Jan 06, 2010
6621
6622
6547
6579
65,848,500
-52.10(-0.79%)
Jan 05, 2010
6578
6631
6576
6631
59,150,000
-0.04(-0.00%)
Jan 04, 2010
6578
6631
6576
6631
0
+85.53(+1.31%)
Jan 03, 2010
6606
6610
6531
6546
0
+0.00(+0.00%)
Jan 02, 2010
6606
6610
6531
6546
0
+0.01(+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
.