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
)
11,946.66
+47.40 (+0.40%)
Daily Price
Updated: 5:30 PM EDT, May 16, 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, 2013
7685
7714
7620
7683
0
+0.00(+0.00%)
Jun 29, 2013
7685
7714
7620
7683
0
+0.04(+0.00%)
Jun 28, 2013
7685
7714
7620
7683
85,789,904
+11.30(+0.15%)
Jun 27, 2013
7598
7718
7562
7672
81,318,496
+117.80(+1.56%)
Jun 26, 2013
7400
7573
7392
7554
86,805,504
+156.50(+2.12%)
Jun 25, 2013
7297
7405
7276
7397
97,979,504
+147.90(+2.04%)
Jun 24, 2013
7361
7395
7247
7250
119,186,096
-171.56(-2.31%)
Jun 23, 2013
7475
7608
7421
7421
0
-0.04(-0.00%)
Jun 21, 2013
7475
7608
7421
7421
213,155,200
-74.90(-1.00%)
Jun 20, 2013
7653
7682
7489
7496
126,672,096
-235.80(-3.05%)
Jun 19, 2013
7715
7752
7661
7732
71,082,704
+32.10(+0.42%)
Jun 18, 2013
7719
7738
7695
7700
66,666,400
-30.00(-0.39%)
Jun 17, 2013
7686
7760
7677
7730
74,700,096
+93.74(+1.23%)
Jun 16, 2013
7655
7678
7618
7636
0
+0.00(+0.00%)
Jun 15, 2013
7655
7678
7618
7636
0
-0.04(-0.00%)
Jun 14, 2013
7655
7678
7618
7636
70,948,800
+8.50(+0.11%)
Jun 13, 2013
7546
7636
7526
7628
97,071,800
-29.30(-0.38%)
Jun 12, 2013
7658
7735
7652
7657
79,863,504
-16.20(-0.21%)
Jun 11, 2013
7751
7755
7618
7673
96,391,200
-117.50(-1.51%)
Jun 10, 2013
7759
7835
7754
7790
58,750,600
+5.66(+0.07%)
Jun 09, 2013
7624
7790
7600
7785
0
+0.00(+0.00%)
Jun 08, 2013
7624
7790
7600
7785
0
+0.04(+0.00%)
Jun 07, 2013
7624
7790
7600
7785
110,909,800
+162.10(+2.13%)
Jun 06, 2013
7725
7760
7623
7623
97,006,896
-125.10(-1.61%)
Jun 05, 2013
7825
7879
7731
7748
91,863,504
-127.90(-1.62%)
Jun 04, 2013
7803
7914
7799
7876
83,915,000
+94.70(+1.22%)
Jun 03, 2013
7816
7896
7781
7781
105,581,800
-166.01(-2.09%)
Jun 02, 2013
8028
8031
7913
7947
0
+0.01(+0.00%)
May 31, 2013
8028
8031
7913
7947
134,198,704
-74.60(-0.93%)
May 30, 2013
7996
8066
7987
8022
79,066,896
-7.00(-0.09%)
May 29, 2013
8206
8208
8024
8029
101,494,600
-192.60(-2.34%)
May 28, 2013
8213
8240
8207
8221
44,228,600
+58.20(+0.71%)
May 27, 2013
8178
8190
8138
8163
21,546,600
-5.78(-0.07%)
May 26, 2013
8205
8237
8137
8169
0
-0.02(-0.00%)
May 24, 2013
8205
8237
8137
8169
89,483,000
+0.30(+0.00%)
May 23, 2013
8246
8263
8138
8168
128,043,600
-239.10(-2.84%)
May 22, 2013
8342
8411
8298
8408
109,885,696
+89.20(+1.07%)
May 21, 2013
8280
8318
8222
8318
101,978,800
+38.10(+0.46%)
May 20, 2013
8280
8280
8280
8280
0
+0.05(+0.00%)
May 19, 2013
8252
8282
8201
8280
0
-0.05(-0.00%)
May 17, 2013
8252
8282
8201
8280
102,876,200
+24.10(+0.29%)
May 16, 2013
8314
8345
8248
8256
83,858,200
-56.90(-0.68%)
May 15, 2013
8216
8326
8211
8313
92,650,400
+125.30(+1.53%)
May 14, 2013
8172
8193
8126
8188
77,390,304
+40.10(+0.49%)
May 13, 2013
8175
8181
8108
8148
85,907,800
-30.15(-0.37%)
May 12, 2013
8110
8182
8105
8178
0
-0.05(-0.00%)
May 10, 2013
8110
8182
8105
8178
104,416,200
+84.90(+1.05%)
May 09, 2013
8093
8093
8093
8093
0
+0.00(+0.00%)
May 08, 2013
7986
8103
7984
8093
98,545,800
+115.50(+1.45%)
May 07, 2013
7941
8002
7933
7978
78,755,000
+50.20(+0.63%)
May 06, 2013
7926
7943
7907
7927
40,301,300
-10.31(-0.13%)
May 05, 2013
7904
7968
7872
7938
0
+0.01(+0.00%)
May 03, 2013
7904
7968
7872
7938
81,495,104
+35.40(+0.45%)
May 02, 2013
7868
7903
7851
7902
95,058,400
-4.00(-0.05%)
May 01, 2013
7906
7906
7906
7906
0
+0.00(+0.00%)
Apr 30, 2013
7944
7955
7874
7906
159,986,496
+4.50(+0.06%)
Apr 29, 2013
7871
7923
7869
7902
64,048,500
+45.38(+0.58%)
Apr 28, 2013
7875
7882
7841
7856
0
+0.00(+0.00%)
Apr 27, 2013
7875
7882
7841
7856
0
+0.02(+0.00%)
Apr 26, 2013
7875
7882
7841
7856
66,604,300
-44.90(-0.57%)
Apr 25, 2013
7860
7916
7808
7901
96,641,200
+41.60(+0.53%)
Apr 24, 2013
7824
7865
7811
7860
104,647,800
+57.10(+0.73%)
Apr 23, 2013
7647
7806
7646
7802
128,022,400
+193.40(+2.54%)
Apr 22, 2013
7666
7681
7602
7609
112,144,800
-9.70(-0.13%)
Apr 19, 2013
7610
7646
7573
7619
109,747,696
+39.80(+0.53%)
Apr 18, 2013
7511
7614
7483
7579
121,263,904
+45.20(+0.60%)
Apr 17, 2013
7747
7754
7516
7534
121,602,600
-183.80(-2.38%)
Apr 16, 2013
7724
7758
7652
7718
97,524,800
-37.10(-0.48%)
Apr 15, 2013
7744
7765
7682
7755
87,797,904
-5.90(-0.08%)
Apr 14, 2013
7800
7814
7735
7761
0
+0.00(+0.00%)
Apr 12, 2013
7800
7814
7735
7761
92,589,104
-54.70(-0.70%)
Apr 11, 2013
7771
7825
7767
7815
84,341,600
+43.90(+0.56%)
Apr 10, 2013
7672
7783
7670
7771
90,650,896
+117.40(+1.53%)
Apr 09, 2013
7725
7731
7639
7654
93,091,000
-37.80(-0.49%)
Apr 08, 2013
7648
7711
7640
7692
77,502,096
+50.69(+0.66%)
Apr 06, 2013
7767
7769
7597
7641
0
+0.01(+0.00%)
Apr 05, 2013
7767
7769
7597
7641
134,786,096
-121.50(-1.57%)
Apr 04, 2013
7890
7893
7753
7763
85,818,896
-112.50(-1.43%)
Apr 03, 2013
7900
7947
7870
7875
87,760,600
-24.20(-0.31%)
Apr 02, 2013
7801
7914
7800
7899
84,530,000
+85.60(+1.10%)
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
.