Swiss Market Index (IX: SSMI )

11,792.92 -174.78 (-1.46%)
Daily Price Updated: 5:31 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 7944 7955 7874 7906 159,986,496 +4.50(+0.06%)
Apr 29, 2013 7871 7923 7869 7902 64,048,500 +45.38(+0.58%)
Apr 28, 2013 7875 7882 7841 7856 0 +0.00(+0.00%)
Apr 27, 2013 7875 7882 7841 7856 0 +0.02(+0.00%)
Apr 26, 2013 7875 7882 7841 7856 66,604,300 -44.90(-0.57%)
Apr 25, 2013 7860 7916 7808 7901 96,641,200 +41.60(+0.53%)
Apr 24, 2013 7824 7865 7811 7860 104,647,800 +57.10(+0.73%)
Apr 23, 2013 7647 7806 7646 7802 128,022,400 +193.40(+2.54%)
Apr 22, 2013 7666 7681 7602 7609 112,144,800 -9.70(-0.13%)
Apr 19, 2013 7610 7646 7573 7619 109,747,696 +39.80(+0.53%)
Apr 18, 2013 7511 7614 7483 7579 121,263,904 +45.20(+0.60%)
Apr 17, 2013 7747 7754 7516 7534 121,602,600 -183.80(-2.38%)
Apr 16, 2013 7724 7758 7652 7718 97,524,800 -37.10(-0.48%)
Apr 15, 2013 7744 7765 7682 7755 87,797,904 -5.90(-0.08%)
Apr 14, 2013 7800 7814 7735 7761 0 +0.00(+0.00%)
Apr 12, 2013 7800 7814 7735 7761 92,589,104 -54.70(-0.70%)
Apr 11, 2013 7771 7825 7767 7815 84,341,600 +43.90(+0.56%)
Apr 10, 2013 7672 7783 7670 7771 90,650,896 +117.40(+1.53%)
Apr 09, 2013 7725 7731 7639 7654 93,091,000 -37.80(-0.49%)
Apr 08, 2013 7648 7711 7640 7692 77,502,096 +50.69(+0.66%)
Apr 06, 2013 7767 7769 7597 7641 0 +0.01(+0.00%)
Apr 05, 2013 7767 7769 7597 7641 134,786,096 -121.50(-1.57%)
Apr 04, 2013 7890 7893 7753 7763 85,818,896 -112.50(-1.43%)
Apr 03, 2013 7900 7947 7870 7875 87,760,600 -24.20(-0.31%)
Apr 02, 2013 7801 7914 7800 7899 84,530,000 +85.60(+1.10%)
Apr 01, 2013 7814 7814 7814 7814 0 +0.03(+0.00%)
Mar 29, 2013 7791 7841 7781 7814 0 -0.03(-0.00%)
Mar 28, 2013 7791 7841 7781 7814 71,884,096 +33.50(+0.43%)
Mar 27, 2013 7818 7822 7724 7780 38,777,800 -19.80(-0.25%)
Mar 26, 2013 7766 7807 7741 7800 71,890,704 +41.80(+0.54%)
Mar 25, 2013 7788 7812 7750 7758 81,526,000 +13.87(+0.18%)
Mar 24, 2013 7752 7778 7721 7744 0 +0.03(+0.00%)
Mar 22, 2013 7752 7778 7721 7744 74,585,400 -18.00(-0.23%)
Mar 21, 2013 7855 7858 7757 7762 78,255,400 -85.40(-1.09%)
Mar 20, 2013 7820 7863 7814 7848 81,622,096 +58.10(+0.75%)
Mar 19, 2013 7814 7843 7778 7790 93,970,096 -40.80(-0.52%)
Mar 18, 2013 7774 7842 7770 7830 87,794,496 -34.00(-0.43%)
Mar 15, 2013 7860 7874 7830 7864 203,517,904 +21.50(+0.27%)
Mar 14, 2013 7807 7845 7802 7843 110,385,104 +62.00(+0.80%)
Mar 13, 2013 7799 7802 7758 7781 93,380,704 -22.00(-0.28%)
Mar 12, 2013 7749 7807 7746 7803 67,465,000 +44.30(+0.57%)
Mar 11, 2013 7733 7760 7720 7759 64,938,700 +13.76(+0.18%)
Mar 10, 2013 7730 7776 7722 7745 0 +0.04(+0.00%)
Mar 09, 2013 7730 7776 7722 7745 100,376,600 +35.80(+0.46%)
Mar 08, 2013 7700 7720 7682 7709 84,775,696 +10.30(+0.13%)
Mar 07, 2013 7720 7749 7689 7699 87,042,600 -19.80(-0.26%)
Mar 06, 2013 7630 7729 7629 7718 115,560,496 +128.00(+1.69%)
Mar 05, 2013 7584 7597 7571 7590 80,707,696 -0.02(-0.00%)
Mar 04, 2013 7584 7597 7571 7591 0 -11.47(-0.15%)
Mar 03, 2013 7578 7619 7549 7602 0 -0.01(-0.00%)
Mar 02, 2013 7578 7619 7549 7602 118,920,096 +8.30(+0.11%)
Mar 01, 2013 7510 7598 7505 7594 103,001,504 +108.70(+1.45%)
Feb 28, 2013 7482 7492 7424 7485 86,067,600 +35.00(+0.47%)
Feb 27, 2013 7446 7500 7440 7450 140,816,496 -144.40(-1.90%)
Feb 26, 2013 7577 7611 7569 7594 101,295,600 +40.02(+0.53%)
Feb 24, 2013 7512 7564 7511 7554 0 -0.02(-0.00%)
Feb 23, 2013 7512 7564 7511 7554 71,360,000 +48.70(+0.65%)
Feb 22, 2013 7609 7616 7506 7506 112,488,200 -120.30(-1.58%)
Feb 21, 2013 7571 7635 7567 7626 83,391,200 +46.50(+0.61%)
Feb 20, 2013 7493 7580 7491 7580 65,335,800 +82.30(+1.10%)
Feb 19, 2013 7493 7504 7477 7497 22,086,000 -0.03(-0.00%)
Feb 18, 2013 7493 7504 7477 7497 0 -3.34(-0.04%)
Feb 17, 2013 7505 7525 7488 7501 0 -0.03(-0.00%)
Feb 16, 2013 7505 7525 7488 7501 163,109,600 +18.40(+0.25%)
Feb 15, 2013 7465 7488 7439 7482 125,195,400 +0.00(+0.00%)
Feb 14, 2013 7443 7498 7440 7482 80,191,200 +55.10(+0.74%)
Feb 13, 2013 7426 7434 7395 7427 71,960,000 +19.50(+0.26%)
Feb 12, 2013 7407 7429 7392 7408 63,844,200 +0.00(+0.00%)
Feb 11, 2013 7407 7429 7392 7408 0 +11.60(+0.16%)
Feb 09, 2013 7358 7406 7355 7396 73,867,696 +59.00(+0.80%)
Feb 08, 2013 7408 7427 7337 7337 91,994,096 -96.50(-1.30%)
Feb 07, 2013 7398 7466 7388 7434 97,423,104 +28.90(+0.39%)
Feb 06, 2013 7345 7423 7345 7405 89,116,304 +41.90(+0.57%)
Feb 05, 2013 7428 7446 7362 7363 87,425,696 -0.02(-0.00%)
Feb 04, 2013 7428 7446 7362 7363 0 -57.63(-0.78%)
Feb 03, 2013 7384 7441 7382 7420 0 -0.05(-0.00%)
Feb 02, 2013 7384 7441 7382 7420 83,128,704 +29.50(+0.40%)
Feb 01, 2013 7386 7418 7344 7391 90,226,400 +3.00(+0.04%)
Jan 31, 2013 7453 7456 7381 7388 83,214,896 -70.10(-0.94%)
Jan 30, 2013 7460 7466 7414 7458 71,745,904 -26.00(-0.35%)
Jan 29, 2013 7471 7496 7463 7484 70,304,704 +0.05(+0.00%)
Jan 28, 2013 7471 7496 7463 7484 0 +25.29(+0.34%)
Jan 27, 2013 7443 7468 7436 7459 0 -0.04(-0.00%)
Jan 26, 2013 7443 7468 7436 7459 81,023,696 +1.00(+0.01%)
Jan 25, 2013 7392 7466 7380 7458 100,395,904 +65.70(+0.89%)
Jan 24, 2013 7330 7406 7326 7392 107,051,800 +100.10(+1.37%)
Jan 23, 2013 7340 7341 7280 7292 42,079,000 -44.10(-0.60%)
Jan 22, 2013 7363 7376 7311 7336 33,469,400 -0.05(-0.00%)
Jan 21, 2013 7363 7376 7311 7336 0 -32.75(-0.44%)
Jan 20, 2013 7449 7458 7363 7369 0 +0.00(+0.00%)
Jan 19, 2013 7449 7458 7363 7369 154,123,696 -61.10(-0.82%)
Jan 18, 2013 7325 7430 7322 7430 106,624,600 +125.00(+1.71%)
Jan 17, 2013 7272 7319 7260 7305 89,189,000 +32.60(+0.45%)
Jan 16, 2013 7204 7272 7201 7272 88,032,304 +69.80(+0.97%)
Jan 15, 2013 7213 7231 7188 7202 86,487,800 -0.02(-0.00%)
Jan 14, 2013 7213 7231 7188 7203 0 +14.30(+0.20%)
Jan 13, 2013 7175 7194 7155 7188 0 +0.02(+0.00%)
Jan 12, 2013 7175 7194 7155 7188 78,856,496 +44.50(+0.62%)
Jan 11, 2013 7163 7175 7139 7144 79,083,200 -7.90(-0.11%)
Jan 10, 2013 7098 7153 7095 7152 98,823,504 +77.10(+1.09%)
Jan 09, 2013 7051 7088 7046 7074 75,006,600 +25.20(+0.36%)
Jan 08, 2013 7062 7073 7049 7049 78,767,800 +0.00(+0.00%)
Jan 07, 2013 7062 7073 7049 7049 0 -9.62(-0.14%)
Jan 06, 2013 7015 7059 7005 7059 0 +0.02(+0.00%)
Jan 05, 2013 7016 7059 7005 7059 59,013,000 +38.40(+0.55%)
Jan 04, 2013 6975 7020 6971 7020 102,599,904 +198.10(+2.90%)
Jan 03, 2013 6822 6822 6822 6822 0 -0.04(-0.00%)
Jan 02, 2013 6872 6879 6822 6822 0 +0.04(+0.00%)
Jan 01, 2013 6822 6822 6822 6822 0 -0.04(-0.00%)
Dec 31, 2012 6872 6879 6822 6822 0 +0.00(+0.00%)
Dec 30, 2012 6872 6879 6822 6822 0 +0.04(+0.00%)
Dec 29, 2012 6872 6879 6822 6822 52,237,800 -40.10(-0.58%)
Dec 28, 2012 6877 6893 6859 6862 57,173,400 -27.00(-0.39%)
Dec 27, 2012 6890 6890 6890 6890 0 -0.04(-0.00%)
Dec 26, 2012 6916 6927 6868 6890 0 +0.04(+0.00%)
Dec 25, 2012 6890 6890 6890 6890 0 -0.04(-0.00%)
Dec 24, 2012 6916 6927 6868 6890 0 +0.00(+0.00%)
Dec 23, 2012 6916 6927 6868 6890 0 +0.04(+0.00%)
Dec 22, 2012 6916 6927 6868 6890 165,581,600 -23.30(-0.34%)
Dec 21, 2012 6922 6930 6908 6913 80,312,600 -33.30(-0.48%)
Dec 20, 2012 6932 6972 6925 6946 95,138,496 +34.00(+0.49%)
Dec 19, 2012 6919 6931 6904 6912 85,622,496 +15.00(+0.22%)
Dec 18, 2012 6898 6900 6880 6897 68,443,800 +0.00(+0.00%)
Dec 17, 2012 6898 6900 6880 6897 0 -5.41(-0.08%)
Dec 16, 2012 6925 6927 6894 6903 0 +0.01(+0.00%)
Dec 15, 2012 6925 6927 6894 6902 74,463,200 -17.00(-0.25%)
Dec 14, 2012 6968 6970 6914 6920 70,567,200 -39.90(-0.57%)
Dec 13, 2012 6972 7001 6957 6959 70,749,504 -14.30(-0.21%)
Dec 12, 2012 6948 6987 6940 6974 60,623,800 +29.80(+0.43%)
Dec 11, 2012 6922 6949 6898 6944 46,853,500 +0.00(+0.00%)
Dec 10, 2012 6922 6949 6898 6944 0 +18.65(+0.27%)
Dec 09, 2012 6909 6941 6898 6925 0 -0.05(-0.00%)
Dec 08, 2012 6909 6941 6898 6925 62,605,400 +13.30(+0.19%)
Dec 07, 2012 6861 6912 6861 6912 72,054,600 +60.00(+0.88%)
Dec 06, 2012 6870 6876 6834 6852 70,568,600 -1.10(-0.02%)
Dec 05, 2012 6841 6873 6840 6853 68,411,296 +14.40(+0.21%)
Dec 04, 2012 6832 6874 6827 6839 62,615,200 +18.10(+0.27%)
Dec 01, 2012 6820 6848 6815 6821 95,924,000 -7.90(-0.12%)
Nov 30, 2012 6787 6830 6782 6828 86,122,400 +72.00(+1.07%)
Nov 29, 2012 6702 6757 6700 6756 69,617,104 +44.80(+0.67%)
Nov 28, 2012 6705 6725 6697 6712 74,374,200 +29.80(+0.45%)
Nov 27, 2012 6702 6714 6677 6682 57,370,900 +0.02(+0.00%)
Nov 26, 2012 6702 6714 6677 6682 0 -33.21(-0.49%)
Nov 25, 2012 6679 6724 6674 6715 0 -0.01(-0.00%)
Nov 24, 2012 6679 6724 6674 6715 55,435,500 +36.00(+0.54%)
Nov 23, 2012 6658 6688 6647 6679 27,600,200 +35.40(+0.53%)
Nov 22, 2012 6606 6645 6602 6644 71,908,800 +24.70(+0.37%)
Nov 21, 2012 6615 6629 6585 6619 81,852,600 -19.90(-0.30%)
Nov 20, 2012 6542 6639 6537 6639 86,021,800 +0.01(+0.00%)
Nov 19, 2012 6542 6639 6537 6639 0 +130.23(+2.00%)
Nov 18, 2012 6541 6574 6509 6509 0 -0.04(-0.00%)
Nov 17, 2012 6541 6574 6508 6509 104,782,704 -65.90(-1.00%)
Nov 16, 2012 6638 6643 6572 6575 82,263,400 -102.40(-1.53%)
Nov 15, 2012 6709 6713 6670 6677 66,625,200 -45.80(-0.68%)
Nov 14, 2012 6682 6733 6660 6723 76,731,104 +26.10(+0.39%)
Nov 13, 2012 6712 6726 6690 6697 58,926,300 +0.03(+0.00%)
Nov 12, 2012 6712 6726 6690 6697 0 -18.53(-0.28%)
Nov 11, 2012 6710 6724 6664 6715 0 +0.00(+0.00%)
Nov 10, 2012 6710 6724 6664 6715 87,661,904 +1.60(+0.02%)
Nov 09, 2012 6721 6742 6702 6714 105,756,496 +16.00(+0.24%)
Nov 08, 2012 6779 6803 6698 6698 113,337,104 -48.10(-0.71%)
Nov 07, 2012 6709 6750 6702 6746 94,880,400 +39.40(+0.59%)
Nov 06, 2012 6686 6710 6680 6706 78,438,704 +0.03(+0.00%)
Nov 05, 2012 6686 6710 6680 6706 0 +4.90(+0.07%)
Nov 03, 2012 6657 6704 6654 6701 0 -0.03(-0.00%)
Nov 02, 2012 6657 6704 6654 6701 130,484,000 +41.10(+0.62%)
Nov 01, 2012 6573 6660 6573 6660 111,595,000 +65.20(+0.99%)
Oct 31, 2012 6625 6645 6595 6595 125,106,496 -38.00(-0.57%)
Oct 30, 2012 6602 6649 6601 6633 80,939,600 +31.70(+0.48%)
Oct 29, 2012 6590 6607 6582 6601 65,548,600 +0.56(+0.01%)
Oct 27, 2012 6596 6614 6567 6601 0 +0.04(+0.00%)
Oct 26, 2012 6596 6614 6567 6601 87,136,704 -5.80(-0.09%)
Oct 25, 2012 6612 6645 6604 6607 87,315,600 -20.80(-0.31%)
Oct 24, 2012 6628 6641 6598 6627 86,932,200 +0.60(+0.01%)
Oct 23, 2012 6745 6745 6615 6627 103,571,400 -119.90(-1.78%)
Oct 22, 2012 6756 6776 6738 6747 54,558,100 -9.44(-0.14%)
Oct 20, 2012 6779 6798 6755 6756 0 +0.04(+0.00%)
Oct 19, 2012 6779 6798 6755 6756 91,548,800 -25.60(-0.38%)
Oct 18, 2012 6748 6790 6742 6782 105,658,704 -4.70(-0.07%)
Oct 17, 2012 6758 6790 6754 6786 84,606,496 +12.40(+0.18%)
Oct 16, 2012 6730 6778 6723 6774 92,022,704 +69.80(+1.04%)
Oct 15, 2012 6668 6709 6667 6704 61,312,600 +49.00(+0.74%)
Oct 14, 2012 6644 6673 6632 6655 0 +0.00(+0.00%)
Oct 13, 2012 6644 6673 6632 6655 0 +0.00(+0.00%)
Oct 12, 2012 6644 6673 6632 6655 74,483,200 +1.20(+0.02%)
Oct 11, 2012 6611 6671 6609 6654 85,064,000 +25.00(+0.38%)
Oct 10, 2012 6648 6650 6625 6629 57,211,500 -20.10(-0.30%)
Oct 09, 2012 6684 6688 6649 6649 63,542,700 -6.70(-0.10%)
Oct 08, 2012 6641 6666 6632 6656 57,505,600 -19.02(-0.28%)
Oct 06, 2012 6652 6680 6629 6675 0 +0.02(+0.00%)
Oct 05, 2012 6652 6680 6629 6675 71,862,200 +43.40(+0.65%)
Oct 04, 2012 6625 6636 6600 6631 75,019,000 +27.00(+0.41%)
Oct 03, 2012 6598 6615 6590 6604 68,210,096 -9.10(-0.14%)
Oct 02, 2012 6583 6638 6576 6614 77,257,000 +2.60(+0.04%)
Oct 01, 2012 6501 6611 6501 6611 72,376,304 +115.02(+1.77%)
Sep 30, 2012 6570 6570 6496 6496 0 +0.00(+0.00%)
Sep 29, 2012 6570 6570 6496 6496 0 -0.02(-0.00%)
Sep 28, 2012 6570 6570 6496 6496 98,450,000 -50.00(-0.76%)
Sep 27, 2012 6561 6572 6542 6546 74,086,800 +5.50(+0.08%)
Sep 26, 2012 6584 6585 6529 6540 91,519,296 -73.10(-1.11%)
Sep 25, 2012 6599 6620 6582 6614 65,128,100 +16.30(+0.25%)
Sep 24, 2012 6600 6611 6573 6597 69,493,000 -8.62(-0.13%)
Sep 23, 2012 6597 6607 6567 6606 0 +0.00(+0.00%)
Sep 22, 2012 6597 6607 6567 6606 0 +0.02(+0.00%)
Sep 21, 2012 6597 6607 6567 6606 189,478,496 +49.30(+0.75%)
Sep 20, 2012 6539 6567 6531 6556 84,595,904 -14.20(-0.22%)
Sep 19, 2012 6551 6571 6537 6571 79,690,896 +33.60(+0.51%)
Sep 18, 2012 6531 6550 6521 6537 93,318,200 -15.20(-0.23%)
Sep 17, 2012 6538 6576 6538 6552 82,359,696 -6.86(-0.10%)
Sep 16, 2012 6574 6581 6544 6559 0 +0.00(+0.00%)
Sep 15, 2012 6574 6581 6544 6559 0 -0.04(-0.00%)
Sep 14, 2012 6574 6581 6544 6559 146,664,992 +46.00(+0.71%)
Sep 13, 2012 6488 6520 6478 6513 85,072,000 +23.40(+0.36%)
Sep 12, 2012 6497 6532 6478 6490 125,050,200 -13.50(-0.21%)
Sep 11, 2012 6477 6506 6470 6503 84,856,400 -4.60(-0.07%)
Sep 10, 2012 6533 6548 6506 6508 81,637,600 -29.42(-0.45%)
Sep 08, 2012 6540 6562 6524 6537 0 +0.02(+0.00%)
Sep 07, 2012 6540 6562 6524 6537 149,384,192 +9.40(+0.14%)
Sep 06, 2012 6443 6533 6443 6528 116,383,104 +102.70(+1.60%)
Sep 05, 2012 6370 6436 6362 6425 84,058,096 +62.40(+0.98%)
Sep 04, 2012 6439 6439 6356 6363 29,280,000 -74.90(-1.16%)
Sep 03, 2012 6376 6439 6376 6438 20,370,600 +49.69(+0.78%)
Sep 02, 2012 6371 6433 6356 6388 0 +0.00(+0.00%)
Sep 01, 2012 6371 6433 6356 6388 0 +0.01(+0.00%)
Aug 31, 2012 6370 6433 6356 6388 98,924,096 +9.70(+0.15%)
Aug 30, 2012 6407 6413 6369 6378 69,841,504 -43.70(-0.68%)
Aug 29, 2012 6425 6437 6415 6422 52,803,100 +0.60(+0.01%)
Aug 28, 2012 6473 6473 6421 6421 62,317,400 -69.90(-1.08%)
Aug 27, 2012 6481 6493 6452 6491 42,097,000 +15.36(+0.24%)
Aug 26, 2012 6452 6484 6443 6476 0 +0.00(+0.00%)
Aug 25, 2012 6452 6484 6443 6476 0 +0.04(+0.00%)
Aug 24, 2012 6452 6484 6443 6476 60,764,300 +22.00(+0.34%)
Aug 23, 2012 6502 6513 6436 6454 85,372,304 -21.60(-0.33%)
Aug 22, 2012 6488 6497 6468 6476 92,306,800 -42.80(-0.66%)
Aug 21, 2012 6512 6534 6496 6518 86,373,400 +12.00(+0.18%)
Aug 20, 2012 6527 6532 6498 6506 58,309,800 -23.04(-0.35%)
Aug 19, 2012 6554 6554 6520 6529 0 +0.00(+0.00%)
Aug 18, 2012 6554 6554 6520 6529 0 +0.04(+0.00%)
Aug 17, 2012 6554 6554 6520 6529 98,505,904 +10.90(+0.17%)
Aug 16, 2012 6520 6529 6469 6518 71,637,296 +6.50(+0.10%)
Aug 15, 2012 6500 6540 6496 6512 52,523,700 +5.90(+0.09%)
Aug 14, 2012 6488 6510 6479 6506 54,118,000 +39.80(+0.62%)
Aug 13, 2012 6471 6494 6456 6466 46,510,900 -17.24(-0.27%)
Aug 12, 2012 6484 6497 6468 6483 0 +0.00(+0.00%)
Aug 11, 2012 6484 6497 6468 6483 0 +0.04(+0.00%)
Aug 10, 2012 6484 6497 6468 6483 63,384,100 -21.90(-0.34%)
Aug 09, 2012 6478 6524 6476 6505 77,182,304 +47.30(+0.73%)
Aug 08, 2012 6460 6469 6427 6458 68,985,904 +0.10(+0.00%)
Aug 07, 2012 6447 6478 6428 6458 71,854,200 -5.10(-0.08%)
Aug 06, 2012 6457 6486 6428 6463 40,092,500 +1.46(+0.02%)
Aug 05, 2012 6420 6469 6416 6462 0 +0.00(+0.00%)
Aug 04, 2012 6420 6469 6416 6462 0 +0.04(+0.00%)
Aug 03, 2012 6420 6469 6416 6462 86,352,496 +54.20(+0.85%)
Aug 02, 2012 6430 6486 6401 6407 70,877,800 +8.00(+0.13%)
Aug 01, 2012 6399 6399 6399 6399 0 +0.00(+0.00%)
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.