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 (%)
Sep 28, 2007
8904
8941
8864
8934
67,090,200
+47.50(+0.53%)
Sep 27, 2007
8909
8931
8881
8886
69,560,400
+26.30(+0.30%)
Sep 26, 2007
8863
8894
8832
8860
71,362,400
+30.50(+0.35%)
Sep 25, 2007
8867
8887
8777
8829
77,853,600
-76.90(-0.86%)
Sep 24, 2007
8874
8940
8866
8906
80,303,600
+8.80(+0.10%)
Sep 21, 2007
8902
8958
8874
8897
148,191,200
+0.60(+0.01%)
Sep 20, 2007
8948
8977
8897
8897
80,604,400
-110.10(-1.22%)
Sep 19, 2007
8966
9058
8924
9007
128,352,200
+230.90(+2.63%)
Sep 18, 2007
8669
8798
8666
8776
85,255,800
+90.10(+1.04%)
Sep 17, 2007
8741
8746
8658
8686
54,840,000
-86.80(-0.99%)
Sep 14, 2007
8827
8840
8727
8773
65,435,000
-105.40(-1.19%)
Sep 13, 2007
8765
8892
8735
8878
67,005,000
+94.00(+1.07%)
Sep 12, 2007
8734
8796
8696
8784
70,677,400
+66.80(+0.77%)
Sep 11, 2007
8674
8731
8658
8717
66,848,600
+104.70(+1.22%)
Sep 10, 2007
8688
8714
8604
8612
80,134,800
-63.60(-0.73%)
Sep 07, 2007
8802
8853
8667
8676
88,324,400
-154.00(-1.74%)
Sep 06, 2007
8897
8897
8758
8830
71,846,200
-13.00(-0.15%)
Sep 05, 2007
8954
8963
8824
8843
86,982,200
-123.20(-1.37%)
Sep 04, 2007
8854
8975
8813
8966
79,542,600
+88.50(+1.00%)
Sep 03, 2007
8935
8938
8863
8878
40,953,400
-3.70(-0.04%)
Aug 31, 2007
8814
8908
8790
8882
69,383,600
+104.80(+1.19%)
Aug 30, 2007
8792
8798
8674
8777
60,213,800
+48.90(+0.56%)
Aug 29, 2007
8655
8736
8631
8728
68,577,200
+13.10(+0.15%)
Aug 28, 2007
8826
8840
8710
8715
68,706,200
-131.50(-1.49%)
Aug 27, 2007
8818
8853
8795
8846
38,070,600
+70.30(+0.80%)
Aug 24, 2007
8689
8776
8682
8776
58,536,000
+37.40(+0.43%)
Aug 23, 2007
8796
8824
8711
8738
83,281,600
+23.90(+0.27%)
Aug 22, 2007
8639
8741
8639
8715
80,506,400
+111.40(+1.29%)
Aug 21, 2007
8603
8645
8528
8603
80,150,800
+8.90(+0.10%)
Aug 20, 2007
8598
8651
8576
8594
78,814,800
+51.30(+0.60%)
Aug 17, 2007
8364
8655
8330
8543
180,382,592
+120.70(+1.43%)
Aug 16, 2007
8474
8535
8387
8422
137,323,600
-239.30(-2.76%)
Aug 15, 2007
8494
8678
8484
8662
95,860,400
+112.30(+1.31%)
Aug 14, 2007
8608
8668
8540
8549
96,575,600
-138.20(-1.59%)
Aug 13, 2007
8667
8708
8617
8688
76,061,000
+122.00(+1.42%)
Aug 10, 2007
8678
8688
8515
8566
136,223,104
-239.80(-2.72%)
Aug 09, 2007
8921
8927
8759
8805
120,738,704
-158.90(-1.77%)
Aug 08, 2007
8805
8992
8797
8964
98,208,000
+217.20(+2.48%)
Aug 07, 2007
8709
8751
8692
8747
93,260,800
+107.10(+1.24%)
Aug 06, 2007
8583
8665
8571
8640
97,325,800
-31.50(-0.36%)
Aug 03, 2007
8800
8817
8643
8671
75,007,800
-104.30(-1.19%)
Aug 02, 2007
8897
8910
8764
8776
124,069,104
-109.30(-1.23%)
Aug 01, 2007
8768
8890
8757
8885
110,360,304
+0.00(+0.00%)
Jul 31, 2007
8768
8890
8757
8885
110,434,800
+179.90(+2.07%)
Jul 30, 2007
8725
8756
8646
8705
98,012,200
-0.50(-0.01%)
Jul 27, 2007
8616
8782
8613
8706
128,627,296
-0.80(-0.01%)
Jul 26, 2007
8967
8980
8706
8706
145,920,096
-216.30(-2.42%)
Jul 25, 2007
8984
9028
8893
8923
108,198,600
-125.00(-1.38%)
Jul 24, 2007
9087
9145
9020
9048
89,440,800
-69.80(-0.77%)
Jul 23, 2007
9106
9118
9038
9118
75,330,400
+12.00(+0.13%)
Jul 20, 2007
9219
9240
9102
9106
136,678,496
-83.80(-0.91%)
Jul 19, 2007
9123
9279
9122
9189
93,295,600
+115.20(+1.27%)
Jul 18, 2007
9128
9162
9072
9074
85,131,400
-145.20(-1.57%)
Jul 17, 2007
9264
9272
9216
9219
67,405,000
-80.50(-0.87%)
Jul 16, 2007
9286
9337
9273
9300
50,359,800
+38.10(+0.41%)
Jul 13, 2007
9335
9355
9251
9262
79,858,200
+13.20(+0.14%)
Jul 12, 2007
9231
9253
9153
9248
81,638,600
+34.10(+0.37%)
Jul 11, 2007
9160
9226
9140
9214
78,005,200
-34.00(-0.37%)
Jul 10, 2007
9282
9328
9191
9248
74,265,000
-48.00(-0.52%)
Jul 09, 2007
9309
9324
9269
9296
55,818,400
+32.40(+0.35%)
Jul 06, 2007
9216
9264
9204
9264
76,167,600
+44.60(+0.48%)
Jul 05, 2007
9324
9336
9204
9219
64,314,200
-75.10(-0.81%)
Jul 04, 2007
9246
9300
9233
9294
42,430,200
+54.20(+0.59%)
Jul 03, 2007
9238
9261
9219
9240
56,270,400
+47.70(+0.52%)
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
.