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
)
11,327.66
+54.71 (+0.49%)
Daily Price
Updated: 5:31 PM EDT, May 6, 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 (%)
Jul 31, 2012
6399
6417
6382
6399
110,606,800
-3.10(-0.05%)
Jul 30, 2012
6376
6418
6373
6402
90,569,600
+39.58(+0.62%)
Jul 29, 2012
6292
6366
6271
6363
0
+0.00(+0.00%)
Jul 28, 2012
6292
6366
6271
6363
0
+0.02(+0.00%)
Jul 27, 2012
6292
6366
6271
6363
128,151,104
+85.10(+1.36%)
Jul 26, 2012
6197
6296
6190
6278
90,567,000
+96.90(+1.57%)
Jul 25, 2012
6169
6199
6166
6181
102,973,400
+5.90(+0.10%)
Jul 24, 2012
6205
6212
6166
6175
44,610,100
-5.50(-0.09%)
Jul 23, 2012
6247
6261
6172
6180
125,726,896
-104.41(-1.66%)
Jul 22, 2012
6330
6336
6274
6285
0
+0.00(+0.00%)
Jul 21, 2012
6330
6336
6274
6285
0
+0.01(+0.00%)
Jul 20, 2012
6330
6336
6274
6285
67,613,200
-38.80(-0.61%)
Jul 19, 2012
6288
6335
6287
6324
68,449,104
+58.10(+0.93%)
Jul 18, 2012
6227
6266
6217
6266
131,929,400
+63.20(+1.02%)
Jul 17, 2012
6208
6227
6191
6202
64,005,300
+6.70(+0.11%)
Jul 16, 2012
6182
6203
6175
6196
25,817,500
+13.80(+0.22%)
Jul 15, 2012
6163
6187
6151
6182
0
+0.00(+0.00%)
Jul 14, 2012
6163
6187
6151
6182
0
+0.00(+0.00%)
Jul 13, 2012
6163
6187
6151
6182
56,010,600
+34.20(+0.56%)
Jul 12, 2012
6154
6171
6118
6148
33,766,400
-27.20(-0.44%)
Jul 11, 2012
6169
6194
6159
6175
60,682,100
-16.40(-0.26%)
Jul 10, 2012
6172
6207
6154
6191
34,832,000
+30.40(+0.49%)
Jul 09, 2012
6184
6190
6155
6161
68,802,096
-22.90(-0.37%)
Jul 08, 2012
6199
6223
6179
6184
0
+0.00(+0.00%)
Jul 07, 2012
6199
6223
6179
6184
0
+0.00(+0.00%)
Jul 06, 2012
6199
6223
6179
6184
70,239,504
-18.60(-0.30%)
Jul 05, 2012
6207
6237
6182
6202
79,391,200
+1.00(+0.02%)
Jul 04, 2012
6191
6204
6171
6201
24,203,000
+7.20(+0.12%)
Jul 03, 2012
6136
6194
6134
6194
38,285,000
+84.70(+1.39%)
Jul 02, 2012
6083
6114
6079
6109
70,931,600
+42.50(+0.70%)
Jun 30, 2012
6063
6074
6029
6067
0
+0.00(+0.00%)
Jun 29, 2012
6063
6074
6029
6067
101,191,200
+80.00(+1.34%)
Jun 28, 2012
6005
6010
5955
5987
90,059,000
-9.60(-0.16%)
Jun 27, 2012
5976
6005
5960
5996
91,611,200
+38.80(+0.65%)
Jun 26, 2012
5939
5965
5918
5958
78,713,504
+13.20(+0.22%)
Jun 25, 2012
5974
5976
5913
5944
41,774,900
-44.80(-0.75%)
Jun 24, 2012
5978
6012
5971
5989
0
+0.00(+0.00%)
Jun 23, 2012
5978
6012
5971
5989
0
+0.00(+0.00%)
Jun 22, 2012
5978
6012
5971
5989
63,215,900
-22.90(-0.38%)
Jun 21, 2012
6011
6040
6005
6012
76,815,296
-5.70(-0.09%)
Jun 20, 2012
6030
6042
5994
6018
71,592,000
-16.20(-0.27%)
Jun 19, 2012
5928
6039
5924
6034
43,838,200
+95.30(+1.60%)
Jun 18, 2012
5952
5961
5919
5939
81,942,800
+27.00(+0.46%)
Jun 16, 2012
5904
5927
5904
5912
0
+0.00(+0.00%)
Jun 15, 2012
5904
5927
5904
5912
139,431,904
+3.30(+0.06%)
Jun 14, 2012
5948
5952
5883
5908
158,642,304
-36.20(-0.61%)
Jun 13, 2012
5927
5945
5901
5945
140,499,808
+24.80(+0.42%)
Jun 12, 2012
5877
5929
5872
5920
96,324,896
+48.50(+0.83%)
Jun 11, 2012
5949
5956
5870
5871
59,308,900
+2.10(+0.04%)
Jun 10, 2012
5845
5878
5830
5869
0
+0.00(+0.00%)
Jun 09, 2012
5845
5878
5830
5869
0
+0.00(+0.00%)
Jun 08, 2012
5845
5878
5830
5869
70,480,496
+0.10(+0.00%)
Jun 07, 2012
5831
5888
5815
5869
104,006,400
+46.60(+0.80%)
Jun 06, 2012
5742
5823
5734
5823
91,787,104
+108.00(+1.89%)
Jun 05, 2012
5734
5746
5712
5715
57,650,800
+1.30(+0.02%)
Jun 04, 2012
5750
5755
5713
5713
60,652,400
-64.20(-1.11%)
Jun 03, 2012
5866
5866
5752
5778
0
+0.00(+0.00%)
Jun 01, 2012
5866
5866
5752
5778
57,711,800
-72.70(-1.24%)
May 31, 2012
5912
5922
5832
5850
121,889,600
-52.60(-0.89%)
May 30, 2012
5898
5944
5887
5903
98,464,800
-11.90(-0.20%)
May 29, 2012
5906
5930
5880
5915
76,255,104
+49.50(+0.84%)
May 28, 2012
5865
5865
5865
5865
0
+0.00(+0.00%)
May 27, 2012
5863
5900
5841
5865
0
+0.00(+0.00%)
May 26, 2012
5863
5900
5841
5865
0
+0.00(+0.00%)
May 25, 2012
5863
5900
5841
5865
84,513,600
+12.80(+0.22%)
May 24, 2012
5849
5877
5809
5852
93,213,000
+34.50(+0.59%)
May 23, 2012
5872
5906
5817
5818
101,900,000
-92.30(-1.56%)
May 22, 2012
5844
5912
5835
5910
108,857,800
+95.60(+1.64%)
May 21, 2012
5786
5837
5767
5815
88,284,800
+16.80(+0.29%)
May 20, 2012
5769
5839
5766
5798
0
+0.00(+0.00%)
May 19, 2012
5769
5839
5766
5798
0
+0.00(+0.00%)
May 18, 2012
5769
5839
5766
5798
175,080,896
-74.90(-1.28%)
May 17, 2012
5873
5873
5873
5873
0
+0.00(+0.00%)
May 16, 2012
5850
5901
5845
5873
127,600,000
+7.50(+0.13%)
May 15, 2012
5885
5901
5848
5865
92,439,600
-10.50(-0.18%)
May 14, 2012
5908
5912
5858
5876
99,449,904
-79.20(-1.33%)
May 13, 2012
5890
5956
5882
5955
0
+0.00(+0.00%)
May 12, 2012
5890
5956
5882
5955
0
+0.00(+0.00%)
May 11, 2012
5890
5956
5882
5955
107,265,000
+28.30(+0.48%)
May 10, 2012
5950
5950
5890
5927
120,511,600
-9.50(-0.16%)
May 09, 2012
5978
5979
5893
5936
128,071,696
-41.70(-0.70%)
May 08, 2012
6027
6032
5968
5978
103,293,504
-62.40(-1.03%)
May 07, 2012
5985
6040
5985
6040
82,153,600
-68.60(-1.12%)
May 06, 2012
6162
6172
6103
6109
0
+0.00(+0.00%)
May 05, 2012
6162
6172
6103
6109
0
+52.00(+0.86%)
May 04, 2012
6091
6118
6045
6057
105,880,096
-40.90(-0.67%)
May 03, 2012
6125
6149
6087
6098
112,858,704
-11.10(-0.18%)
May 02, 2012
6162
6172
6103
6109
137,871,392
+12.50(+0.21%)
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
.