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 (%)
Sep 30, 2003
5116
5136
5001
5044
59,190,200
-58.80(-1.15%)
Sep 29, 2003
5113
5163
5085
5102
42,661,800
-29.00(-0.57%)
Sep 26, 2003
5136
5160
5068
5131
57,237,800
-29.30(-0.57%)
Sep 25, 2003
5171
5187
5124
5161
68,385,600
-70.10(-1.34%)
Sep 24, 2003
5225
5257
5212
5231
67,233,000
+18.30(+0.35%)
Sep 23, 2003
5266
5275
5201
5212
62,355,400
-44.80(-0.85%)
Sep 22, 2003
5354
5361
5253
5257
57,843,000
-129.90(-2.41%)
Sep 19, 2003
5445
5445
5385
5387
70,620,600
-35.50(-0.65%)
Sep 18, 2003
5392
5425
5382
5423
50,723,600
+23.70(+0.44%)
Sep 17, 2003
5402
5424
5387
5399
49,387,800
+27.50(+0.51%)
Sep 16, 2003
5340
5372
5319
5371
37,447,400
+39.70(+0.74%)
Sep 15, 2003
5316
5356
5315
5332
40,234,400
+23.90(+0.45%)
Sep 12, 2003
5324
5334
5266
5308
43,990,800
-6.00(-0.11%)
Sep 11, 2003
5282
5333
5265
5314
54,142,200
+7.60(+0.14%)
Sep 10, 2003
5292
5320
5268
5306
64,180,800
+8.40(+0.16%)
Sep 09, 2003
5371
5375
5285
5298
58,522,600
-38.50(-0.72%)
Sep 08, 2003
5308
5348
5293
5336
36,949,800
+25.70(+0.48%)
Sep 05, 2003
5311
5320
5280
5311
48,593,600
+11.80(+0.22%)
Sep 04, 2003
5294
5320
5270
5299
57,485,600
+7.80(+0.15%)
Sep 03, 2003
5245
5320
5243
5291
69,180,400
+106.00(+2.04%)
Sep 02, 2003
5221
5228
5176
5185
47,697,200
-32.60(-0.62%)
Sep 01, 2003
5168
5226
5160
5218
36,534,600
+93.40(+1.82%)
Aug 29, 2003
5227
5238
5124
5124
88,413,200
-76.80(-1.48%)
Aug 28, 2003
5184
5243
5177
5201
101,818,800
+21.00(+0.41%)
Aug 27, 2003
5189
5192
5151
5180
38,086,200
+23.30(+0.45%)
Aug 26, 2003
5189
5218
5150
5157
35,680,000
-15.60(-0.30%)
Aug 25, 2003
5220
5223
5159
5172
24,948,400
-78.40(-1.49%)
Aug 22, 2003
5216
5263
5203
5251
48,394,400
+42.90(+0.82%)
Aug 21, 2003
5160
5239
5157
5208
67,726,000
+54.10(+1.05%)
Aug 20, 2003
5184
5192
5141
5154
59,042,600
-32.50(-0.63%)
Aug 19, 2003
5187
5205
5169
5186
73,889,200
+18.80(+0.36%)
Aug 18, 2003
5144
5170
5128
5167
49,629,000
+30.40(+0.59%)
Aug 15, 2003
5109
5137
5091
5137
43,670,200
+65.60(+1.29%)
Aug 14, 2003
5053
5083
5039
5071
36,655,200
+41.00(+0.82%)
Aug 13, 2003
5088
5093
5024
5030
47,284,400
-19.20(-0.38%)
Aug 12, 2003
5012
5064
5012
5050
29,735,200
+46.60(+0.93%)
Aug 11, 2003
5024
5041
5000
5003
29,345,200
-1.70(-0.03%)
Aug 08, 2003
5004
5027
4982
5005
48,416,400
+19.20(+0.39%)
Aug 07, 2003
5007
5015
4962
4986
48,684,200
-12.30(-0.25%)
Aug 06, 2003
5002
5032
4985
4998
58,267,200
-48.30(-0.96%)
Aug 05, 2003
5031
5078
5008
5046
68,486,600
+56.10(+1.12%)
Aug 04, 2003
5020
5060
4978
4990
57,858,400
-54.80(-1.09%)
Aug 01, 2003
5073
5080
5027
5045
62,906,200
-34.30(-0.68%)
Jul 31, 2003
5049
5101
5002
5079
90,419,800
+35.50(+0.70%)
Jul 30, 2003
4994
5044
4985
5044
85,511,800
+51.00(+1.02%)
Jul 29, 2003
5009
5026
4968
4993
72,551,000
-13.40(-0.27%)
Jul 28, 2003
4998
5032
4992
5006
34,510,200
+60.00(+1.21%)
Jul 25, 2003
4931
4988
4924
4946
35,217,400
-24.60(-0.49%)
Jul 24, 2003
4922
4972
4894
4971
45,980,200
+66.90(+1.36%)
Jul 23, 2003
4904
4948
4897
4904
43,796,800
+32.40(+0.67%)
Jul 22, 2003
4890
4895
4855
4871
32,761,400
-7.90(-0.16%)
Jul 21, 2003
4943
4944
4869
4879
30,384,200
-31.00(-0.63%)
Jul 18, 2003
4916
4929
4895
4910
43,523,000
+4.00(+0.08%)
Jul 17, 2003
4913
4922
4860
4906
53,300,600
-33.90(-0.69%)
Jul 16, 2003
4970
4984
4905
4940
58,057,000
-17.40(-0.35%)
Jul 15, 2003
4964
4992
4952
4958
59,019,400
-25.00(-0.50%)
Jul 14, 2003
4930
4990
4925
4982
43,851,800
+68.50(+1.39%)
Jul 11, 2003
4832
4918
4821
4914
64,001,400
+54.80(+1.13%)
Jul 10, 2003
4864
4882
4844
4859
37,033,200
-9.80(-0.20%)
Jul 09, 2003
4904
4918
4864
4869
43,169,000
-43.00(-0.88%)
Jul 08, 2003
4921
4933
4872
4912
47,056,800
-21.00(-0.43%)
Jul 07, 2003
4862
4933
4862
4933
47,623,600
+104.40(+2.16%)
Jul 04, 2003
4815
4834
4804
4829
23,720,600
+2.60(+0.05%)
Jul 03, 2003
4795
4826
4753
4826
61,128,800
+36.20(+0.76%)
Jul 02, 2003
4769
4800
4744
4790
63,127,600
+89.00(+1.89%)
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
.