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 (%)
Mar 31, 2016
7817
7836
7787
7808
0
-37.19(-0.47%)
Mar 30, 2016
7841
7867
7827
7845
0
+47.43(+0.61%)
Mar 29, 2016
7812
7828
7738
7798
0
+22.07(+0.28%)
Mar 28, 2016
7834
7839
7765
7776
0
+0.00(+0.00%)
Mar 27, 2016
7834
7839
7765
7776
0
+0.00(+0.00%)
Mar 26, 2016
7834
7839
7765
7776
0
+0.00(+0.00%)
Mar 25, 2016
7834
7839
7765
7776
0
+0.00(+0.00%)
Mar 24, 2016
7834
7839
7765
7776
0
-118.78(-1.50%)
Mar 23, 2016
7900
7928
7855
7894
0
+41.29(+0.53%)
Mar 22, 2016
7795
7853
7719
7853
0
+3.50(+0.04%)
Mar 21, 2016
7800
7884
7789
7850
0
+35.89(+0.46%)
Mar 20, 2016
7871
7879
7786
7814
0
+0.00(+0.00%)
Mar 19, 2016
7871
7879
7786
7814
0
+0.00(+0.00%)
Mar 18, 2016
7871
7879
7786
7814
0
-48.11(-0.61%)
Mar 17, 2016
7940
7953
7785
7862
0
-54.64(-0.69%)
Mar 16, 2016
7962
7971
7892
7916
0
-37.50(-0.47%)
Mar 15, 2016
7978
8001
7942
7954
0
-64.43(-0.80%)
Mar 14, 2016
8019
8053
7998
8018
0
+19.93(+0.25%)
Mar 13, 2016
7988
8005
7954
7998
0
+0.00(+0.00%)
Mar 12, 2016
7988
8005
7954
7998
0
+0.00(+0.00%)
Mar 11, 2016
7988
8005
7954
7998
0
+104.77(+1.33%)
Mar 10, 2016
7968
8095
7894
7894
0
-82.15(-1.03%)
Mar 09, 2016
7947
8031
7938
7976
0
+4.66(+0.06%)
Mar 08, 2016
7954
8013
7932
7971
0
-47.98(-0.60%)
Mar 07, 2016
7965
8023
7935
8019
0
+36.56(+0.46%)
Mar 06, 2016
7970
8016
7921
7983
0
+0.00(+0.00%)
Mar 05, 2016
7970
8016
7921
7983
0
+0.00(+0.00%)
Mar 04, 2016
7970
8016
7921
7983
0
+31.73(+0.40%)
Mar 03, 2016
8000
8007
7945
7951
0
-89.05(-1.11%)
Mar 02, 2016
7994
8040
7956
8040
0
+77.67(+0.98%)
Mar 01, 2016
7824
7963
7810
7962
0
+118.59(+1.51%)
Feb 29, 2016
7790
7862
7763
7844
0
-33.40(-0.42%)
Feb 28, 2016
7859
7922
7841
7877
0
+0.00(+0.00%)
Feb 27, 2016
7859
7922
7841
7877
0
+0.00(+0.00%)
Feb 26, 2016
7859
7922
7841
7877
0
+82.98(+1.06%)
Feb 25, 2016
7803
7816
7718
7794
0
+104.49(+1.36%)
Feb 24, 2016
7795
7808
7641
7690
0
-117.45(-1.50%)
Feb 23, 2016
7923
7926
7793
7807
0
-154.48(-1.94%)
Feb 22, 2016
7926
7996
7924
7961
0
+98.13(+1.25%)
Feb 21, 2016
7872
7921
7818
7863
0
+0.00(+0.00%)
Feb 20, 2016
7872
7921
7818
7863
0
+0.00(+0.00%)
Feb 19, 2016
7872
7921
7818
7863
0
-53.25(-0.67%)
Feb 18, 2016
7898
7984
7863
7917
0
-29.58(-0.37%)
Feb 17, 2016
7881
7968
7850
7946
0
+132.40(+1.69%)
Feb 16, 2016
7887
7904
7762
7814
0
-34.54(-0.44%)
Feb 15, 2016
7803
7881
7782
7848
0
+191.73(+2.50%)
Feb 14, 2016
7553
7657
7542
7657
0
+0.00(+0.00%)
Feb 13, 2016
7553
7657
7542
7657
0
+0.00(+0.00%)
Feb 12, 2016
7553
7657
7542
7657
0
+159.98(+2.13%)
Feb 11, 2016
7614
7624
7425
7497
0
-235.31(-3.04%)
Feb 10, 2016
7624
7800
7582
7732
0
+148.66(+1.96%)
Feb 09, 2016
7771
7792
7541
7583
0
-175.94(-2.27%)
Feb 08, 2016
7989
7990
7737
7759
0
-200.92(-2.52%)
Feb 07, 2016
8004
8074
7960
7960
0
+0.00(+0.00%)
Feb 06, 2016
8004
8074
7960
7960
0
+0.00(+0.00%)
Feb 05, 2016
8004
8074
7960
7960
0
-43.27(-0.54%)
Feb 04, 2016
8160
8163
7936
8003
0
-120.34(-1.48%)
Feb 03, 2016
8220
8249
8051
8124
0
-73.25(-0.89%)
Feb 02, 2016
8268
8280
8142
8197
0
-114.00(-1.37%)
Feb 01, 2016
8375
8381
8246
8311
0
-8.82(-0.11%)
Jan 31, 2016
8220
8320
8215
8320
0
+0.00(+0.00%)
Jan 30, 2016
8220
8320
8215
8320
0
+0.00(+0.00%)
Jan 29, 2016
8220
8320
8215
8320
0
+166.54(+2.04%)
Jan 28, 2016
8259
8308
8108
8153
0
-169.41(-2.04%)
Jan 27, 2016
8242
8323
8216
8323
0
+8.21(+0.10%)
Jan 26, 2016
8155
8328
8121
8314
0
+61.13(+0.74%)
Jan 25, 2016
8296
8301
8191
8253
0
-17.77(-0.21%)
Jan 24, 2016
8179
8308
8163
8271
0
+0.00(+0.00%)
Jan 23, 2016
8179
8308
8163
8271
0
+0.00(+0.00%)
Jan 22, 2016
8179
8308
8163
8271
0
+236.05(+2.94%)
Jan 21, 2016
8008
8136
7978
8035
0
+68.72(+0.86%)
Jan 20, 2016
8073
8078
7935
7966
0
-257.42(-3.13%)
Jan 19, 2016
8215
8278
8188
8224
0
+124.68(+1.54%)
Jan 18, 2016
8128
8217
8076
8099
0
-8.05(-0.10%)
Jan 17, 2016
8271
8304
8057
8107
0
+0.00(+0.00%)
Jan 16, 2016
8271
8304
8057
8107
0
+0.00(+0.00%)
Jan 15, 2016
8271
8304
8057
8107
0
-198.34(-2.39%)
Jan 14, 2016
8340
8350
8175
8305
0
-109.36(-1.30%)
Jan 13, 2016
8412
8488
8387
8415
0
+82.79(+0.99%)
Jan 12, 2016
8199
8398
8193
8332
0
+118.52(+1.44%)
Jan 11, 2016
8221
8317
8203
8214
0
-43.76(-0.53%)
Jan 10, 2016
8447
8476
8257
8257
0
+0.00(+0.00%)
Jan 09, 2016
8447
8476
8257
8257
0
+0.00(+0.00%)
Jan 08, 2016
8447
8476
8257
8257
0
-192.58(-2.28%)
Jan 07, 2016
8444
8480
8327
8450
0
-163.56(-1.90%)
Jan 06, 2016
8720
8720
8560
8613
0
-88.04(-1.01%)
Jan 05, 2016
8706
8730
8601
8701
0
+45.15(+0.52%)
Jan 04, 2016
8706
8714
8594
8656
0
-161.78(-1.83%)
Jan 03, 2016
8906
8908
8818
8818
0
+0.00(+0.00%)
Jan 02, 2016
8906
8908
8818
8818
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
.