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: 4:45 PM EDT, Jun 1, 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 (%)
Jun 30, 2022
10647
10815
10632
10770
0
-41.40(-0.38%)
Jun 29, 2022
10708
10812
10663
10812
0
+2.20(+0.02%)
Jun 28, 2022
10921
10934
10803
10810
0
-97.20(-0.89%)
Jun 27, 2022
10873
10921
10827
10907
0
+83.70(+0.77%)
Jun 24, 2022
10508
10823
10503
10823
0
+0.00(+0.00%)
Jun 23, 2022
10508
10823
10503
10823
0
+294.80(+2.80%)
Jun 22, 2022
10373
10543
10350
10528
0
+48.50(+0.46%)
Jun 21, 2022
10519
10578
10480
10480
0
-6.10(-0.06%)
Jun 20, 2022
10450
10486
10392
10486
0
+34.60(+0.33%)
Jun 17, 2022
10483
10592
10425
10451
0
+0.00(+0.00%)
Jun 16, 2022
10483
10592
10425
10451
0
-332.30(-3.08%)
Jun 15, 2022
10779
10850
10683
10784
0
+84.50(+0.79%)
Jun 14, 2022
10921
10940
10699
10699
0
-197.10(-1.81%)
Jun 13, 2022
10964
11020
10855
10896
0
-188.40(-1.70%)
Jun 10, 2022
11249
11249
11019
11085
0
+0.00(+0.00%)
Jun 09, 2022
11249
11249
11019
11085
0
-382.80(-3.34%)
Jun 08, 2022
11547
11550
11411
11467
0
-66.80(-0.58%)
Jun 07, 2022
11564
11576
11494
11534
0
+5.00(+0.04%)
Jun 03, 2022
11606
11615
11524
11529
0
+0.00(+0.00%)
Jun 02, 2022
11606
11615
11524
11529
0
+35.10(+0.31%)
Jun 01, 2022
11682
11693
11494
11494
0
-117.30(-1.01%)
May 31, 2022
11686
11719
11597
11611
0
-124.90(-1.06%)
May 30, 2022
11708
11751
11673
11736
0
+89.10(+0.76%)
May 27, 2022
11566
11657
11501
11647
0
+0.00(+0.00%)
May 26, 2022
11566
11657
11501
11647
0
+155.40(+1.35%)
May 25, 2022
11548
11577
11469
11492
0
+0.00(+0.00%)
May 24, 2022
11548
11577
11469
11492
0
+25.50(+0.22%)
May 23, 2022
11439
11466
11349
11466
0
+157.30(+1.39%)
May 20, 2022
11410
11420
11286
11309
0
+0.00(+0.00%)
May 19, 2022
11410
11420
11286
11309
0
-270.10(-2.33%)
May 18, 2022
11736
11783
11579
11579
0
-151.30(-1.29%)
May 17, 2022
11740
11808
11687
11730
0
+58.20(+0.50%)
May 16, 2022
11622
11722
11585
11672
0
+21.80(+0.19%)
May 13, 2022
11544
11650
11530
11650
0
+0.00(+0.00%)
May 12, 2022
11544
11650
11530
11650
0
+96.70(+0.84%)
May 11, 2022
11536
11569
11409
11554
0
+12.00(+0.10%)
May 10, 2022
11527
11656
11479
11542
0
+97.50(+0.85%)
May 09, 2022
11669
11702
11444
11444
0
-286.20(-2.44%)
May 06, 2022
11844
11867
11672
11730
0
+0.00(+0.00%)
May 05, 2022
11844
11867
11672
11730
0
-149.80(-1.26%)
May 04, 2022
11971
11994
11880
11880
0
-121.70(-1.01%)
May 03, 2022
12004
12068
11937
12002
0
+30.20(+0.25%)
May 02, 2022
12081
12098
11864
11972
0
-157.10(-1.30%)
Apr 29, 2022
12134
12220
12118
12129
0
+0.00(+0.00%)
Apr 28, 2022
12134
12220
12118
12129
0
+77.30(+0.64%)
Apr 27, 2022
11925
12083
11815
12052
0
+118.20(+0.99%)
Apr 26, 2022
12160
12174
11933
11933
0
-151.70(-1.26%)
Apr 25, 2022
12046
12170
12030
12085
0
-173.30(-1.41%)
Apr 22, 2022
12214
12317
12204
12258
0
+0.00(+0.00%)
Apr 21, 2022
12214
12317
12204
12258
0
-51.90(-0.42%)
Apr 20, 2022
12288
12341
12285
12310
0
+28.80(+0.23%)
Apr 19, 2022
12364
12384
12212
12281
0
-193.70(-1.55%)
Apr 14, 2022
12384
12497
12376
12475
0
+0.00(+0.00%)
Apr 13, 2022
12384
12497
12376
12475
0
+96.20(+0.78%)
Apr 12, 2022
12403
12434
12337
12379
0
-149.70(-1.19%)
Apr 11, 2022
12515
12570
12463
12529
0
+20.90(+0.17%)
Apr 08, 2022
12489
12508
12422
12508
0
+0.00(+0.00%)
Apr 07, 2022
12489
12508
12422
12508
0
+187.60(+1.52%)
Apr 06, 2022
12376
12396
12248
12320
0
-56.90(-0.46%)
Apr 05, 2022
12354
12381
12300
12377
0
+36.10(+0.29%)
Apr 04, 2022
12263
12341
12212
12341
0
+161.80(+1.33%)
Apr 01, 2022
12157
12213
12136
12179
0
+0.00(+0.00%)
Mar 31, 2022
12157
12213
12136
12179
0
-64.60(-0.53%)
Mar 30, 2022
12269
12328
12225
12244
0
-81.90(-0.66%)
Mar 29, 2022
12234
12389
12198
12326
0
+169.60(+1.40%)
Mar 28, 2022
12159
12265
12151
12156
0
+34.30(+0.28%)
Mar 25, 2022
12136
12169
12072
12122
0
+0.00(+0.00%)
Mar 24, 2022
12136
12169
12072
12122
0
+22.20(+0.18%)
Mar 23, 2022
12213
12244
12096
12100
0
-103.10(-0.84%)
Mar 22, 2022
12161
12232
12101
12203
0
+31.30(+0.26%)
Mar 21, 2022
12164
12202
12111
12171
0
-13.70(-0.11%)
Mar 18, 2022
12076
12185
11998
12185
0
+0.00(+0.00%)
Mar 17, 2022
12076
12185
11998
12185
0
+284.00(+2.39%)
Mar 16, 2022
11833
11980
11822
11901
0
+218.80(+1.87%)
Mar 15, 2022
11600
11703
11510
11682
0
+3.30(+0.03%)
Mar 14, 2022
11514
11697
11495
11679
0
+183.20(+1.59%)
Mar 11, 2022
11444
11674
11382
11496
0
+0.00(+0.00%)
Mar 10, 2022
11444
11674
11382
11496
0
+2.30(+0.02%)
Mar 09, 2022
11176
11493
11165
11493
0
+436.30(+3.95%)
Mar 08, 2022
11117
11371
10958
11057
0
-147.60(-1.32%)
Mar 07, 2022
11154
11300
10871
11205
0
-95.40(-0.84%)
Mar 04, 2022
11593
11610
11292
11300
0
+0.00(+0.00%)
Mar 03, 2022
11593
11610
11292
11300
0
-571.50(-4.81%)
Mar 02, 2022
11785
11907
11669
11872
0
+9.30(+0.08%)
Mar 01, 2022
11987
12022
11790
11862
0
-124.50(-1.04%)
Feb 28, 2022
11858
11990
11843
11987
0
-0.50(-0.00%)
Feb 25, 2022
11672
11996
11665
11987
0
+0.00(+0.00%)
Feb 24, 2022
11672
11996
11665
11987
0
+45.40(+0.38%)
Feb 23, 2022
11989
12125
11942
11942
0
-17.50(-0.15%)
Feb 22, 2022
11695
11980
11688
11959
0
+67.50(+0.57%)
Feb 21, 2022
12056
12095
11853
11892
0
-118.20(-0.98%)
Feb 18, 2022
12100
12158
11981
12010
0
+0.00(+0.00%)
Feb 17, 2022
12100
12158
11981
12010
0
-181.50(-1.49%)
Feb 16, 2022
12213
12269
12166
12192
0
+9.70(+0.08%)
Feb 15, 2022
12016
12211
12016
12182
0
+155.50(+1.29%)
Feb 14, 2022
12050
12088
11924
12026
0
-205.60(-1.68%)
Feb 11, 2022
12221
12292
12186
12232
0
+0.00(+0.00%)
Feb 10, 2022
12221
12292
12186
12232
0
-135.80(-1.10%)
Feb 09, 2022
12260
12423
12260
12368
0
+212.10(+1.74%)
Feb 08, 2022
12218
12257
12132
12156
0
-38.10(-0.31%)
Feb 07, 2022
12193
12214
12110
12194
0
+53.60(+0.44%)
Feb 04, 2022
12290
12306
12122
12140
0
+0.00(+0.00%)
Feb 03, 2022
12290
12306
12122
12140
0
-220.20(-1.78%)
Feb 02, 2022
12338
12414
12325
12360
0
+0.60(+0.00%)
Feb 01, 2022
12338
12409
12305
12360
0
+133.10(+1.09%)
Jan 31, 2022
12202
12292
12176
12227
0
+122.30(+1.01%)
Jan 28, 2022
12155
12167
11959
12104
0
+0.00(+0.00%)
Jan 27, 2022
12155
12167
11959
12104
0
+6.10(+0.05%)
Jan 26, 2022
12053
12161
12042
12098
0
+152.60(+1.28%)
Jan 25, 2022
11914
11996
11868
11946
0
+64.40(+0.54%)
Jan 24, 2022
12293
12304
11878
11881
0
-474.20(-3.84%)
Jan 21, 2022
12433
12467
12304
12356
0
+0.00(+0.00%)
Jan 20, 2022
12433
12467
12304
12356
0
-170.20(-1.36%)
Jan 19, 2022
12465
12570
12448
12526
0
-3.90(-0.03%)
Jan 18, 2022
12556
12562
12484
12530
0
-103.60(-0.82%)
Jan 17, 2022
12561
12658
12547
12633
0
+107.60(+0.86%)
Jan 14, 2022
12512
12596
12507
12526
0
+0.00(+0.00%)
Jan 13, 2022
12512
12596
12507
12526
0
-144.90(-1.14%)
Jan 12, 2022
12738
12741
12629
12670
0
-39.20(-0.31%)
Jan 11, 2022
12741
12773
12691
12710
0
+112.40(+0.89%)
Jan 10, 2022
12803
12811
12561
12597
0
-200.60(-1.57%)
Jan 07, 2022
12754
12821
12716
12798
0
+0.00(+0.00%)
Jan 06, 2022
12754
12821
12716
12798
0
-108.50(-0.84%)
Jan 05, 2022
12868
12906
12826
12906
0
+5.40(+0.04%)
Jan 04, 2022
12978
12980
12884
12901
0
-38.20(-0.30%)
Jan 03, 2022
12934
12997
12906
12939
0
+63.50(+0.49%)
Dec 30, 2021
12926
12980
12876
12876
0
+0.00(+0.00%)
Dec 29, 2021
12876
0
-94.80(-0.73%)
Dec 28, 2021
12888
12977
12886
12970
0
+103.60(+0.81%)
Dec 27, 2021
12743
12893
12742
12867
0
+81.60(+0.64%)
Dec 23, 2021
12717
12788
12696
12785
0
+0.00(+0.00%)
Dec 22, 2021
12717
12788
12696
12785
0
+102.80(+0.81%)
Dec 21, 2021
12676
12707
12624
12682
0
+92.60(+0.74%)
Dec 20, 2021
12548
12623
12468
12590
0
-125.60(-0.99%)
Dec 17, 2021
12788
12788
12652
12716
0
+0.00(+0.00%)
Dec 16, 2021
12788
12788
12652
12716
0
+184.50(+1.47%)
Dec 15, 2021
12436
12534
12432
12531
0
+119.40(+0.96%)
Dec 14, 2021
12608
12620
12412
12412
0
-139.70(-1.11%)
Dec 13, 2021
12608
12637
12551
12551
0
-56.40(-0.45%)
Dec 10, 2021
12572
12637
12521
12608
0
+0.00(+0.00%)
Dec 09, 2021
12572
12637
12521
12608
0
+10.30(+0.08%)
Dec 08, 2021
12580
12688
12574
12597
0
+83.80(+0.67%)
Dec 07, 2021
12458
12532
12436
12514
0
+138.30(+1.12%)
Dec 06, 2021
12276
12408
12231
12375
0
+199.50(+1.64%)
Dec 03, 2021
12234
12296
12146
12176
0
+0.00(+0.00%)
Dec 02, 2021
12234
12296
12146
12176
0
-90.70(-0.74%)
Dec 01, 2021
12208
12293
12139
12266
0
+106.80(+0.88%)
Nov 30, 2021
12145
12235
12072
12160
0
-61.00(-0.50%)
Nov 29, 2021
12223
12286
12194
12221
0
+21.50(+0.18%)
Nov 26, 2021
12161
12305
12158
12199
0
+0.00(+0.00%)
Nov 25, 2021
12161
12305
12158
12199
0
-196.50(-1.59%)
Nov 24, 2021
12397
12425
12337
12396
0
+29.00(+0.23%)
Nov 23, 2021
12459
12459
12337
12367
0
-144.10(-1.15%)
Nov 22, 2021
12535
12572
12491
12511
0
-34.20(-0.27%)
Nov 19, 2021
12577
12623
12543
12545
0
+0.00(+0.00%)
Nov 18, 2021
12577
12623
12543
12545
0
-55.20(-0.44%)
Nov 17, 2021
12556
12606
12534
12600
0
+42.90(+0.34%)
Nov 16, 2021
12505
12574
12482
12557
0
+40.20(+0.32%)
Nov 15, 2021
12493
12544
12486
12517
0
+1.10(+0.01%)
Nov 12, 2021
12419
12516
12419
12516
0
+0.00(+0.00%)
Nov 11, 2021
12419
12516
12419
12516
0
+114.60(+0.92%)
Nov 10, 2021
12372
12428
12361
12401
0
+33.90(+0.27%)
Nov 09, 2021
12325
12410
12315
12368
0
+14.20(+0.11%)
Nov 08, 2021
12350
12392
12328
12353
0
+31.50(+0.26%)
Nov 05, 2021
12386
12470
12321
12322
0
+0.00(+0.00%)
Nov 04, 2021
12386
12470
12321
12322
0
-61.50(-0.50%)
Nov 03, 2021
12312
12383
12277
12383
0
+62.30(+0.51%)
Nov 02, 2021
12208
12321
12192
12321
0
+104.70(+0.86%)
Nov 01, 2021
12175
12216
12134
12216
0
+108.10(+0.89%)
Oct 29, 2021
12098
12109
12042
12108
0
+0.00(+0.00%)
Oct 28, 2021
12098
12109
12042
12108
0
+20.70(+0.17%)
Oct 27, 2021
12135
12141
12076
12088
0
-59.00(-0.49%)
Oct 26, 2021
12125
12146
12085
12146
0
+83.30(+0.69%)
Oct 25, 2021
12051
12063
11993
12063
0
+7.00(+0.06%)
Oct 22, 2021
12036
12074
12021
12056
0
+0.00(+0.00%)
Oct 21, 2021
12036
12074
12021
12056
0
+43.00(+0.36%)
Oct 20, 2021
12002
12062
11995
12013
0
+70.50(+0.59%)
Oct 19, 2021
11972
11975
11863
11943
0
-25.40(-0.21%)
Oct 18, 2021
11950
11980
11916
11968
0
+6.80(+0.06%)
Oct 15, 2021
11910
11971
11877
11961
0
+0.00(+0.00%)
Oct 14, 2021
11910
11971
11877
11961
0
+146.70(+1.24%)
Oct 13, 2021
11711
11828
11678
11815
0
+57.80(+0.49%)
Oct 12, 2021
11665
11804
11645
11757
0
-14.80(-0.13%)
Oct 11, 2021
11744
11780
11699
11772
0
+6.60(+0.06%)
Oct 08, 2021
11751
11770
11690
11765
0
+0.00(+0.00%)
Oct 07, 2021
11751
11770
11690
11765
0
+195.60(+1.69%)
Oct 06, 2021
11530
11578
11382
11569
0
-17.60(-0.15%)
Oct 05, 2021
11554
11617
11550
11587
0
+4.70(+0.04%)
Oct 04, 2021
11537
11642
11536
11582
0
+6.90(+0.06%)
Oct 01, 2021
11491
11582
11451
11575
0
+0.00(+0.00%)
Sep 30, 2021
11491
11582
11451
11575
0
-52.90(-0.45%)
Sep 29, 2021
11593
11656
11571
11628
0
+142.70(+1.24%)
Sep 28, 2021
11652
11664
11466
11486
0
-205.60(-1.76%)
Sep 27, 2021
11880
11882
11691
11691
0
-126.00(-1.07%)
Sep 24, 2021
11908
11928
11806
11817
0
+0.00(+0.00%)
Sep 23, 2021
11908
11928
11806
11817
0
-20.40(-0.17%)
Sep 22, 2021
11856
11877
11798
11838
0
+48.40(+0.41%)
Sep 21, 2021
11794
11846
11765
11789
0
+22.80(+0.19%)
Sep 20, 2021
11787
11818
11643
11766
0
-169.10(-1.42%)
Sep 17, 2021
12117
12129
11930
11936
0
+0.00(+0.00%)
Sep 16, 2021
12117
12129
11930
11936
0
-49.30(-0.41%)
Sep 15, 2021
12092
12092
11978
11985
0
-112.50(-0.93%)
Sep 14, 2021
12077
12130
12053
12097
0
+22.50(+0.19%)
Sep 13, 2021
12089
12168
12075
12075
0
+14.20(+0.12%)
Sep 10, 2021
12128
12159
12050
12061
0
+0.00(+0.00%)
Sep 09, 2021
12128
12159
12050
12061
0
-154.50(-1.26%)
Sep 08, 2021
12251
12256
12156
12215
0
-129.30(-1.05%)
Sep 07, 2021
12420
12420
12323
12344
0
-85.80(-0.69%)
Sep 06, 2021
12383
12448
12379
12430
0
+78.40(+0.63%)
Sep 03, 2021
12432
12436
12296
12352
0
+0.00(+0.00%)
Sep 02, 2021
12432
12436
12296
12352
0
-81.00(-0.65%)
Sep 01, 2021
12472
12491
12416
12433
0
+21.70(+0.17%)
Aug 31, 2021
12457
12495
12398
12411
0
-25.50(-0.21%)
Aug 30, 2021
12420
12445
12404
12437
0
-2.40(-0.02%)
Aug 27, 2021
12390
12453
12382
12439
0
+0.00(+0.00%)
Aug 26, 2021
12390
12453
12382
12439
0
+74.40(+0.60%)
Aug 25, 2021
12436
12447
12326
12365
0
-72.10(-0.58%)
Aug 24, 2021
12506
12524
12409
12437
0
-40.20(-0.32%)
Aug 23, 2021
12484
12490
12424
12477
0
+61.20(+0.49%)
Aug 20, 2021
12410
12427
12327
12416
0
+0.00(+0.00%)
Aug 19, 2021
12410
12427
12327
12416
0
-129.60(-1.03%)
Aug 18, 2021
12458
12573
12457
12545
0
+67.90(+0.54%)
Aug 17, 2021
12412
12497
12393
12477
0
+58.30(+0.47%)
Aug 16, 2021
12432
12443
12376
12419
0
-45.30(-0.36%)
Aug 13, 2021
12452
12479
12442
12464
0
+0.00(+0.00%)
Aug 12, 2021
12452
12479
12442
12464
0
+76.50(+0.62%)
Aug 11, 2021
12385
12426
12362
12388
0
+26.20(+0.21%)
Aug 10, 2021
12306
12383
12305
12362
0
+50.90(+0.41%)
Aug 09, 2021
12212
12321
12212
12311
0
+134.50(+1.10%)
Aug 06, 2021
12198
12216
12150
12176
0
+0.00(+0.00%)
Aug 05, 2021
12198
12216
12150
12176
0
-2.40(-0.02%)
Aug 04, 2021
12202
12214
12170
12179
0
+15.50(+0.13%)
Aug 03, 2021
12170
12216
12140
12163
0
-7.80(-0.06%)
Aug 02, 2021
12165
12194
12124
12171
0
+54.20(+0.45%)
Jul 30, 2021
12006
12147
11999
12117
0
+0.00(+0.00%)
Jul 29, 2021
12006
12147
11999
12117
0
+43.60(+0.36%)
Jul 28, 2021
12056
12080
12033
12073
0
+52.10(+0.43%)
Jul 27, 2021
12003
12043
11941
12021
0
-28.50(-0.24%)
Jul 26, 2021
12099
12099
12028
12050
0
-81.20(-0.67%)
Jul 23, 2021
12033
12143
12016
12131
0
+0.00(+0.00%)
Jul 22, 2021
12033
12143
12016
12131
0
+109.20(+0.91%)
Jul 21, 2021
12020
12048
11983
12022
0
+75.90(+0.64%)
Jul 20, 2021
11929
11986
11900
11946
0
+83.60(+0.70%)
Jul 19, 2021
11957
11979
11799
11862
0
-164.40(-1.37%)
Jul 16, 2021
12022
12057
11970
12026
0
+0.00(+0.00%)
Jul 15, 2021
12022
12057
11970
12026
0
-16.80(-0.14%)
Jul 14, 2021
12039
12060
11986
12043
0
-27.70(-0.23%)
Jul 13, 2021
12061
12079
12020
12071
0
-10.60(-0.09%)
Jul 12, 2021
11980
12082
11960
12082
0
+91.80(+0.77%)
Jul 09, 2021
11950
12006
11936
11990
0
+0.00(+0.00%)
Jul 08, 2021
11950
12006
11936
11990
0
-95.70(-0.79%)
Jul 07, 2021
11990
12086
11990
12086
0
+120.30(+1.01%)
Jul 06, 2021
11960
12025
11934
11965
0
-2.40(-0.02%)
Jul 05, 2021
11967
11970
11901
11968
0
+2.80(+0.02%)
Jul 02, 2021
12024
12062
11940
11965
0
+0.00(+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
.