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
)
12,001.50
-36.49 (-0.30%)
Daily Price
Updated: 5:31 PM EDT, May 21, 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, 2016
8240
8257
8200
8220
0
+0.00(+0.00%)
Dec 30, 2016
8240
8257
8200
8220
0
-31.26(-0.38%)
Dec 29, 2016
8222
8272
8222
8251
0
-5.48(-0.07%)
Dec 28, 2016
8260
8276
8240
8257
0
-2.84(-0.03%)
Dec 27, 2016
8253
8280
8246
8259
0
+26.81(+0.33%)
Dec 26, 2016
8236
8261
8210
8233
0
+0.00(+0.00%)
Dec 25, 2016
8236
8261
8210
8233
0
+0.00(+0.00%)
Dec 24, 2016
8236
8261
8210
8233
0
+0.00(+0.00%)
Dec 23, 2016
8236
8261
8210
8233
0
-5.34(-0.06%)
Dec 22, 2016
8231
8257
8209
8238
0
+4.53(+0.06%)
Dec 21, 2016
8226
8262
8206
8233
0
-9.55(-0.12%)
Dec 20, 2016
8230
8280
8221
8243
0
+8.51(+0.10%)
Dec 19, 2016
8211
8243
8194
8234
0
+6.77(+0.08%)
Dec 18, 2016
8246
8246
8198
8228
0
+0.00(+0.00%)
Dec 17, 2016
8246
8246
8198
8228
0
+0.00(+0.00%)
Dec 16, 2016
8246
8246
8198
8228
0
+13.42(+0.16%)
Dec 15, 2016
8131
8216
8128
8214
0
+73.89(+0.91%)
Dec 14, 2016
8153
8155
8108
8140
0
-22.12(-0.27%)
Dec 13, 2016
8017
8171
8016
8163
0
+122.44(+1.52%)
Dec 12, 2016
8097
8105
8034
8040
0
-59.54(-0.74%)
Dec 11, 2016
7984
8124
7968
8100
0
+0.00(+0.00%)
Dec 10, 2016
7984
8124
7968
8100
0
+0.00(+0.00%)
Dec 09, 2016
7984
8124
7968
8100
0
+145.95(+1.83%)
Dec 08, 2016
7945
7956
7906
7954
0
+23.43(+0.30%)
Dec 07, 2016
7953
7974
7907
7930
0
+17.86(+0.23%)
Dec 06, 2016
7836
7912
7835
7912
0
+66.71(+0.85%)
Dec 05, 2016
7788
7896
7786
7846
0
+61.67(+0.79%)
Dec 04, 2016
7732
7792
7696
7784
0
+0.00(+0.00%)
Dec 03, 2016
7732
7792
7696
7784
0
+0.00(+0.00%)
Dec 02, 2016
7732
7792
7696
7784
0
+4.90(+0.06%)
Dec 01, 2016
7850
7852
7759
7779
0
-96.08(-1.22%)
Nov 30, 2016
7833
7901
7825
7875
0
+30.18(+0.38%)
Nov 29, 2016
7787
7853
7778
7845
0
+21.78(+0.28%)
Nov 28, 2016
7884
7884
7816
7823
0
-58.30(-0.74%)
Nov 27, 2016
7835
7897
7825
7882
0
+0.00(+0.00%)
Nov 26, 2016
7835
7897
7825
7882
0
+0.00(+0.00%)
Nov 25, 2016
7835
7897
7825
7882
0
+83.03(+1.06%)
Nov 24, 2016
7785
7809
7752
7798
0
+46.26(+0.60%)
Nov 23, 2016
7761
7785
7702
7752
0
+10.42(+0.13%)
Nov 22, 2016
7874
7881
7742
7742
0
-108.04(-1.38%)
Nov 21, 2016
7897
7898
7844
7850
0
-54.69(-0.69%)
Nov 20, 2016
7975
7981
7905
7905
0
+0.00(+0.00%)
Nov 19, 2016
7975
7981
7905
7905
0
+0.00(+0.00%)
Nov 18, 2016
7975
7981
7905
7905
0
-60.13(-0.75%)
Nov 17, 2016
7916
7965
7897
7965
0
+50.66(+0.64%)
Nov 16, 2016
7933
7941
7887
7914
0
+4.82(+0.06%)
Nov 15, 2016
7920
7931
7853
7909
0
+12.35(+0.16%)
Nov 14, 2016
7950
7976
7849
7897
0
+16.56(+0.21%)
Nov 13, 2016
7968
7976
7854
7880
0
+0.00(+0.00%)
Nov 12, 2016
7968
7976
7854
7880
0
+0.00(+0.00%)
Nov 11, 2016
7968
7976
7854
7880
0
-48.48(-0.61%)
Nov 10, 2016
7959
8004
7865
7929
0
+30.93(+0.39%)
Nov 09, 2016
7701
7908
7699
7898
0
+153.81(+1.99%)
Nov 08, 2016
7731
7765
7709
7744
0
+8.81(+0.11%)
Nov 07, 2016
7688
7740
7682
7735
0
+142.02(+1.87%)
Nov 06, 2016
7618
7627
7586
7593
0
+0.00(+0.00%)
Nov 05, 2016
7618
7627
7586
7593
0
+0.00(+0.00%)
Nov 04, 2016
7618
7627
7586
7593
0
-47.74(-0.62%)
Nov 03, 2016
7672
7699
7641
7641
0
-59.47(-0.77%)
Nov 02, 2016
7729
7764
7700
7700
0
-60.93(-0.79%)
Nov 01, 2016
7865
7870
7761
7761
0
-66.40(-0.85%)
Oct 31, 2016
7865
7875
7828
7828
0
-80.83(-1.02%)
Oct 30, 2016
7871
7931
7845
7909
0
+0.00(+0.00%)
Oct 29, 2016
7871
7931
7845
7909
0
+0.00(+0.00%)
Oct 28, 2016
7871
7931
7845
7909
0
-15.82(-0.20%)
Oct 27, 2016
7851
7930
7833
7924
0
+31.62(+0.40%)
Oct 26, 2016
7919
7926
7862
7893
0
-37.10(-0.47%)
Oct 25, 2016
7997
8010
7930
7930
0
-62.01(-0.78%)
Oct 24, 2016
8064
8080
7987
7992
0
-42.98(-0.53%)
Oct 23, 2016
8079
8082
8018
8035
0
+0.00(+0.00%)
Oct 22, 2016
8079
8082
8018
8035
0
+0.00(+0.00%)
Oct 21, 2016
8079
8082
8018
8035
0
-34.41(-0.43%)
Oct 20, 2016
8064
8104
8017
8069
0
-24.51(-0.30%)
Oct 19, 2016
8089
8109
8056
8094
0
+19.09(+0.24%)
Oct 18, 2016
8038
8080
8026
8075
0
+73.73(+0.92%)
Oct 17, 2016
8066
8079
8001
8001
0
-88.95(-1.10%)
Oct 16, 2016
8029
8130
8028
8090
0
+0.00(+0.00%)
Oct 15, 2016
8029
8130
8028
8090
0
+0.00(+0.00%)
Oct 14, 2016
8029
8130
8028
8090
0
+89.98(+1.12%)
Oct 13, 2016
8023
8027
7950
8000
0
-68.63(-0.85%)
Oct 12, 2016
8123
8128
8069
8069
0
-66.59(-0.82%)
Oct 11, 2016
8152
8187
8135
8135
0
-37.07(-0.45%)
Oct 10, 2016
8157
8182
8109
8172
0
+47.63(+0.59%)
Oct 09, 2016
8157
8181
8109
8125
0
+0.00(+0.00%)
Oct 08, 2016
8157
8181
8109
8125
0
+0.00(+0.00%)
Oct 07, 2016
8157
8181
8109
8125
0
-45.85(-0.56%)
Oct 06, 2016
8208
8221
8149
8170
0
-24.79(-0.30%)
Oct 05, 2016
8193
8221
8161
8195
0
-35.50(-0.43%)
Oct 04, 2016
8165
8231
8164
8231
0
+64.41(+0.79%)
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
.