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
)
11,960.57
+28.87 (+0.24%)
Daily Price
Updated: 5:30 PM EDT, May 27, 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, 2011
5580
5581
5488
5532
65,932,400
-76.90(-1.37%)
Sep 29, 2011
5526
5637
5522
5609
64,829,800
+57.00(+1.03%)
Sep 28, 2011
5521
5620
5516
5552
57,972,600
-13.00(-0.23%)
Sep 27, 2011
5496
5575
5487
5565
71,441,104
+163.60(+3.03%)
Sep 26, 2011
5247
5455
5246
5401
78,362,704
+102.20(+1.93%)
Sep 25, 2011
5338
5338
5136
5299
0
+0.00(+0.00%)
Sep 24, 2011
5338
5338
5136
5299
0
+0.00(+0.00%)
Sep 23, 2011
5338
5338
5136
5299
81,043,696
+10.30(+0.19%)
Sep 22, 2011
5373
5405
5270
5288
77,998,200
-186.80(-3.41%)
Sep 21, 2011
5471
5517
5448
5475
52,002,600
+3.90(+0.07%)
Sep 20, 2011
5336
5474
5330
5471
51,709,200
+110.80(+2.07%)
Sep 19, 2011
5400
5425
5348
5361
64,715,600
-92.30(-1.69%)
Sep 18, 2011
5462
5501
5449
5453
0
+0.00(+0.00%)
Sep 17, 2011
5462
5501
5449
5453
0
+0.00(+0.00%)
Sep 16, 2011
5462
5501
5449
5453
209,247,600
+19.40(+0.36%)
Sep 15, 2011
5426
5493
5404
5434
137,721,296
+15.60(+0.29%)
Sep 14, 2011
5323
5429
5321
5418
69,091,504
+58.80(+1.10%)
Sep 13, 2011
5367
5388
5280
5359
75,640,000
+56.00(+1.06%)
Sep 12, 2011
5334
5348
5246
5303
68,715,904
-127.70(-2.35%)
Sep 11, 2011
5520
5537
5431
5431
0
+0.00(+0.00%)
Sep 10, 2011
5520
5537
5431
5431
0
+0.00(+0.00%)
Sep 09, 2011
5520
5537
5431
5431
58,254,700
-98.10(-1.77%)
Sep 08, 2011
5495
5563
5456
5529
56,943,600
+27.60(+0.50%)
Sep 07, 2011
5481
5501
5421
5501
66,049,600
+134.10(+2.50%)
Sep 06, 2011
5152
5415
5152
5367
99,403,200
+224.20(+4.36%)
Sep 05, 2011
5245
5250
5129
5143
67,485,200
-216.70(-4.04%)
Sep 04, 2011
5448
5461
5317
5360
0
+0.00(+0.00%)
Sep 03, 2011
5448
5461
5317
5360
0
+0.00(+0.00%)
Sep 02, 2011
5448
5461
5317
5360
59,114,200
-171.80(-3.11%)
Sep 01, 2011
5533
5573
5460
5532
54,031,500
+3.00(+0.05%)
Aug 31, 2011
5479
5541
5449
5528
64,070,200
+79.30(+1.46%)
Aug 30, 2011
5469
5485
5418
5449
56,859,300
+2.70(+0.05%)
Aug 29, 2011
5410
5476
5391
5446
38,541,500
+123.40(+2.32%)
Aug 28, 2011
5288
5353
5168
5323
0
+0.00(+0.00%)
Aug 27, 2011
5288
5353
5168
5323
0
+0.00(+0.00%)
Aug 26, 2011
5288
5353
5168
5323
58,440,200
+24.90(+0.47%)
Aug 25, 2011
5376
5402
5261
5298
59,135,600
-30.30(-0.57%)
Aug 24, 2011
5259
5369
5210
5328
56,569,900
+97.90(+1.87%)
Aug 23, 2011
5220
5266
5166
5231
58,786,900
+86.60(+1.68%)
Aug 22, 2011
5058
5256
5056
5144
61,589,100
+50.20(+0.99%)
Aug 21, 2011
5162
5175
4956
5094
0
+0.00(+0.00%)
Aug 19, 2011
5162
5175
4956
5094
103,136,600
-102.20(-1.97%)
Aug 18, 2011
5360
5397
5129
5196
86,815,000
-225.20(-4.15%)
Aug 17, 2011
5347
5471
5285
5421
60,986,300
+47.90(+0.89%)
Aug 16, 2011
5291
5373
5243
5373
58,097,800
+48.60(+0.91%)
Aug 15, 2011
5361
5385
5286
5325
60,576,800
+71.90(+1.37%)
Aug 14, 2011
5036
5304
4944
5253
0
+0.00(+0.00%)
Aug 13, 2011
5036
5304
4944
5253
0
+0.00(+0.00%)
Aug 12, 2011
5036
5304
4944
5253
107,205,296
+220.00(+4.37%)
Aug 11, 2011
4926
5048
4710
5033
136,579,008
+240.80(+5.03%)
Aug 10, 2011
5105
5112
4788
4792
138,570,304
-205.90(-4.12%)
Aug 09, 2011
4958
5081
4695
4998
149,363,104
+29.90(+0.60%)
Aug 08, 2011
5119
5263
4968
4968
110,995,400
-204.10(-3.95%)
Aug 07, 2011
5082
5309
5075
5172
0
+0.00(+0.00%)
Aug 06, 2011
5082
5309
5075
5172
0
+0.00(+0.00%)
Aug 05, 2011
5082
5309
5075
5172
137,735,504
-113.20(-2.14%)
Aug 04, 2011
5560
5578
5285
5285
109,599,800
-197.80(-3.61%)
Aug 03, 2011
5482
5617
5444
5483
105,711,904
-63.80(-1.15%)
Aug 02, 2011
5658
5691
5536
5547
107,826,800
-236.45(-4.09%)
Aug 01, 2011
5792
5820
5723
5783
0
-0.05(-0.00%)
Jul 31, 2011
5792
5820
5723
5783
0
+0.00(+0.00%)
Jul 30, 2011
5792
5820
5723
5783
0
+0.00(+0.00%)
Jul 29, 2011
5792
5820
5723
5783
80,477,696
-88.00(-1.50%)
Jul 28, 2011
5838
5893
5826
5871
64,718,400
-33.10(-0.56%)
Jul 27, 2011
5956
5985
5887
5904
70,636,400
-85.70(-1.43%)
Jul 26, 2011
6028
6050
5963
5990
51,876,100
-27.30(-0.45%)
Jul 25, 2011
6001
6036
5988
6018
46,440,900
-14.40(-0.24%)
Jul 24, 2011
6082
6098
6010
6032
0
+0.00(+0.00%)
Jul 23, 2011
6082
6098
6010
6032
0
+0.00(+0.00%)
Jul 22, 2011
6082
6098
6010
6032
53,650,400
-10.20(-0.17%)
Jul 21, 2011
6003
6067
5930
6042
74,504,704
+75.60(+1.27%)
Jul 20, 2011
5941
5968
5913
5966
49,182,500
+70.00(+1.19%)
Jul 19, 2011
5857
5924
5857
5896
65,172,800
+70.20(+1.20%)
Jul 18, 2011
5892
5915
5813
5826
61,206,500
-111.80(-1.88%)
Jul 17, 2011
5940
5969
5908
5938
0
+0.00(+0.00%)
Jul 16, 2011
5940
5969
5908
5938
0
+0.00(+0.00%)
Jul 15, 2011
5940
5969
5908
5938
62,300,100
-42.90(-0.72%)
Jul 14, 2011
5966
6014
5961
5981
43,280,800
-44.20(-0.73%)
Jul 13, 2011
5997
6048
5993
6025
53,262,800
+10.40(+0.17%)
Jul 12, 2011
5964
6036
5899
6015
79,482,400
-38.20(-0.63%)
Jul 11, 2011
6136
6139
6024
6053
56,224,000
-99.70(-1.62%)
Jul 10, 2011
6227
6248
6148
6153
0
+0.00(+0.00%)
Jul 09, 2011
6227
6248
6148
6153
0
+0.00(+0.00%)
Jul 08, 2011
6227
6248
6148
6153
54,650,600
-58.40(-0.94%)
Jul 07, 2011
6205
6250
6169
6211
42,351,500
+31.70(+0.51%)
Jul 06, 2011
6230
6240
6168
6179
50,328,600
-63.60(-1.02%)
Jul 05, 2011
6249
6262
6225
6243
31,936,000
-2.80(-0.04%)
Jul 04, 2011
6238
6250
6223
6246
26,433,200
+8.00(+0.13%)
Jul 03, 2011
6194
6254
6189
6238
0
+0.00(+0.00%)
Jul 02, 2011
6194
6254
6189
6238
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
.