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
)
11,260.91
-71.45 (-0.63%)
Daily Price
Updated: 4:45 PM EDT, May 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 (%)
Dec 31, 2009
6606
6610
6531
6546
22,538,800
-62.60(-0.95%)
Dec 30, 2009
6601
6616
6587
6608
22,307,600
+17.50(+0.27%)
Dec 29, 2009
6603
6606
6583
6591
22,456,500
-0.01(-0.00%)
Dec 28, 2009
6603
6606
6583
6591
0
+11.03(+0.17%)
Dec 27, 2009
6609
6609
6556
6580
0
+0.00(+0.00%)
Dec 26, 2009
6609
6609
6556
6580
0
-0.02(-0.00%)
Dec 25, 2009
6580
6580
6580
6580
0
+0.00(+0.00%)
Dec 24, 2009
6609
6609
6556
6580
30,464,800
-2.90(-0.04%)
Dec 23, 2009
6527
6592
6527
6583
37,090,500
+78.50(+1.21%)
Dec 22, 2009
6493
6526
6473
6504
41,629,700
-0.04(-0.00%)
Dec 21, 2009
6493
6526
6473
6504
0
+40.12(+0.62%)
Dec 20, 2009
6517
6532
6464
6464
0
+0.02(+0.00%)
Dec 19, 2009
6517
6532
6464
6464
97,561,696
-24.90(-0.38%)
Dec 18, 2009
6501
6540
6476
6489
61,612,300
-43.10(-0.66%)
Dec 17, 2009
6437
6532
6436
6532
62,151,500
+92.90(+1.44%)
Dec 16, 2009
6452
6460
6422
6439
47,241,800
+6.30(+0.10%)
Dec 15, 2009
6462
6465
6412
6433
45,106,200
+0.01(+0.00%)
Dec 14, 2009
6462
6465
6412
6433
0
+21.49(+0.34%)
Dec 12, 2009
6440
6457
6412
6412
54,277,700
+1.00(+0.02%)
Dec 11, 2009
6360
6435
6351
6411
64,477,400
+58.90(+0.93%)
Dec 10, 2009
6373
6412
6332
6352
60,693,800
-48.00(-0.75%)
Dec 09, 2009
6457
6507
6373
6400
65,544,500
-70.90(-1.10%)
Dec 08, 2009
6482
6497
6446
6471
43,561,900
-0.01(-0.00%)
Dec 07, 2009
6482
6497
6446
6471
0
-30.59(-0.47%)
Dec 05, 2009
6413
6521
6397
6501
72,241,000
+57.10(+0.89%)
Dec 04, 2009
6424
6482
6417
6444
57,748,200
+57.60(+0.90%)
Dec 03, 2009
6371
6423
6365
6386
58,357,900
+14.40(+0.23%)
Dec 02, 2009
6308
6381
6308
6372
57,421,600
+111.10(+1.77%)
Dec 01, 2009
6360
6364
6261
6261
73,163,504
+0.05(+0.00%)
Nov 30, 2009
6360
6364
6261
6261
0
-75.71(-1.19%)
Nov 29, 2009
6183
6365
6179
6337
0
-0.04(-0.00%)
Nov 28, 2009
6183
6365
6179
6337
71,902,096
+53.30(+0.85%)
Nov 27, 2009
6392
6394
6263
6283
74,016,800
-138.80(-2.16%)
Nov 26, 2009
6441
6445
6397
6422
55,443,300
+24.70(+0.39%)
Nov 25, 2009
6372
6438
6366
6398
57,719,500
-12.70(-0.20%)
Nov 24, 2009
6321
6429
6320
6410
53,925,700
-0.04(-0.00%)
Nov 23, 2009
6321
6429
6320
6410
0
+132.78(+2.12%)
Nov 22, 2009
6298
6319
6233
6277
0
-0.04(-0.00%)
Nov 21, 2009
6298
6319
6233
6278
74,185,504
-9.30(-0.15%)
Nov 20, 2009
6348
6353
6274
6287
60,394,900
-82.20(-1.29%)
Nov 19, 2009
6400
6433
6369
6369
53,505,500
-7.40(-0.12%)
Nov 18, 2009
6410
6423
6368
6376
67,769,000
-46.40(-0.72%)
Nov 17, 2009
6386
6435
6384
6423
54,137,800
-0.01(-0.00%)
Nov 16, 2009
6423
6423
6423
0
+71.73(+1.13%)
Nov 15, 2009
6331
6357
6297
6351
0
-0.02(-0.00%)
Nov 14, 2009
6331
6356
6297
6351
61,035,000
-4.70(-0.07%)
Nov 13, 2009
6349
6378
6332
6356
24,041,700
-18.90(-0.30%)
Nov 12, 2009
6416
6423
6357
6375
52,322,400
+5.60(+0.09%)
Nov 11, 2009
6393
6399
6361
6369
42,475,400
-16.00(-0.25%)
Nov 10, 2009
6352
6391
6342
6385
50,743,900
-0.04(-0.00%)
Nov 09, 2009
6352
6391
6342
6385
0
+91.53(+1.45%)
Nov 08, 2009
6287
6317
6229
6294
0
+0.01(+0.00%)
Nov 07, 2009
6287
6317
6229
6294
59,614,600
+8.40(+0.13%)
Nov 06, 2009
6204
6307
6196
6285
62,099,900
+18.10(+0.29%)
Nov 05, 2009
6238
6281
6220
6267
67,905,200
+53.70(+0.86%)
Nov 04, 2009
6229
6236
6146
6213
109,723,904
-77.80(-1.24%)
Nov 03, 2009
6256
6312
6232
6291
58,592,400
-0.02(-0.00%)
Nov 02, 2009
6256
6313
6232
6291
0
+5.46(+0.09%)
Nov 01, 2009
6366
6395
6276
6286
0
+0.00(+0.00%)
Oct 31, 2009
6366
6395
6276
6286
0
-0.04(-0.00%)
Oct 30, 2009
6366
6395
6276
6286
76,290,896
-65.50(-1.03%)
Oct 29, 2009
6234
6357
6222
6351
84,519,104
+71.40(+1.14%)
Oct 28, 2009
6353
6358
6269
6280
86,446,800
-88.10(-1.38%)
Oct 27, 2009
6318
6394
6296
6368
75,348,496
+64.60(+1.02%)
Oct 26, 2009
6405
6410
6292
6303
57,731,600
-74.66(-1.17%)
Oct 25, 2009
6455
6474
6372
6378
0
+0.00(+0.00%)
Oct 24, 2009
6455
6474
6372
6378
0
-0.04(-0.00%)
Oct 23, 2009
6455
6474
6372
6378
61,353,400
-27.80(-0.43%)
Oct 22, 2009
6371
6440
6332
6406
76,389,904
-28.80(-0.45%)
Oct 21, 2009
6427
6459
6346
6435
69,681,296
+7.40(+0.12%)
Oct 20, 2009
6448
6467
6408
6427
56,558,300
-9.10(-0.14%)
Oct 19, 2009
6382
6444
6380
6436
50,020,100
+91.10(+1.44%)
Oct 16, 2009
6415
6434
6311
6345
59,802,300
-37.90(-0.59%)
Oct 15, 2009
6400
6414
6362
6383
65,790,600
-22.70(-0.35%)
Oct 14, 2009
6372
6425
6359
6406
72,266,200
+84.60(+1.34%)
Oct 13, 2009
6375
6389
6310
6321
50,368,800
-56.50(-0.89%)
Oct 12, 2009
6314
6404
6310
6378
49,539,500
+86.20(+1.37%)
Oct 09, 2009
6294
6330
6271
6292
46,393,300
-14.20(-0.23%)
Oct 08, 2009
6318
6330
6272
6306
55,664,400
+45.70(+0.73%)
Oct 07, 2009
6254
6297
6244
6260
52,347,200
-17.10(-0.27%)
Oct 06, 2009
6201
6293
6174
6277
61,794,600
+114.30(+1.85%)
Oct 05, 2009
6139
6190
6127
6163
45,513,300
+12.70(+0.21%)
Oct 02, 2009
6210
6217
6108
6150
80,428,096
-105.00(-1.68%)
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
.