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
)
11,966.75
+8.08 (+0.07%)
Daily Price
Updated: 5:31 PM EDT, May 23, 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 (%)
Oct 31, 2013
8217
8252
8212
8234
48,818,500
+5.90(+0.07%)
Oct 30, 2013
8256
8279
8206
8228
53,907,400
-8.60(-0.10%)
Oct 29, 2013
8261
8290
8224
8237
74,032,800
-54.10(-0.65%)
Oct 28, 2013
8268
8294
8259
8291
32,049,900
+41.79(+0.51%)
Oct 27, 2013
8215
8275
8200
8249
0
+0.00(+0.00%)
Oct 26, 2013
8215
8275
8200
8249
0
+0.01(+0.00%)
Oct 25, 2013
8216
8275
8200
8249
39,878,900
+16.10(+0.20%)
Oct 24, 2013
8231
8243
8193
8233
47,412,300
+18.60(+0.23%)
Oct 23, 2013
8206
8222
8176
8215
29,900,700
-0.20(-0.00%)
Oct 22, 2013
8129
8246
8116
8215
42,744,500
+90.70(+1.12%)
Oct 21, 2013
8111
8128
8077
8124
31,991,000
+39.45(+0.49%)
Oct 20, 2013
8080
8086
8032
8085
0
+0.00(+0.00%)
Oct 19, 2013
8080
8086
8032
8085
0
-0.05(-0.00%)
Oct 18, 2013
8080
8086
8032
8085
48,530,800
+52.30(+0.65%)
Oct 17, 2013
8004
8056
7995
8032
34,488,500
+50.50(+0.63%)
Oct 16, 2013
7946
7995
7902
7982
32,537,500
-2.50(-0.03%)
Oct 15, 2013
7975
8024
7970
7984
35,387,400
+55.90(+0.71%)
Oct 14, 2013
7918
7942
7895
7928
23,200,300
-7.58(-0.10%)
Oct 13, 2013
7897
7937
7865
7936
0
+0.00(+0.00%)
Oct 12, 2013
7897
7937
7865
7936
0
-0.02(-0.00%)
Oct 11, 2013
7897
7937
7865
7936
31,288,600
+85.00(+1.08%)
Oct 10, 2013
7777
7871
7766
7851
35,852,000
+95.80(+1.24%)
Oct 09, 2013
7793
7809
7747
7755
38,787,200
-72.90(-0.93%)
Oct 08, 2013
7871
7894
7824
7828
32,288,700
-59.70(-0.76%)
Oct 07, 2013
7899
7910
7856
7888
30,618,500
-55.81(-0.70%)
Oct 06, 2013
7934
7954
7884
7944
0
+0.00(+0.00%)
Oct 05, 2013
7934
7954
7884
7944
0
+0.01(+0.00%)
Oct 04, 2013
7934
7954
7884
7944
25,545,000
+1.20(+0.02%)
Oct 03, 2013
8002
8005
7931
7942
23,575,600
-21.90(-0.27%)
Oct 02, 2013
8032
8038
7925
7964
31,344,200
-94.60(-1.17%)
Oct 01, 2013
8021
8060
8018
8059
38,159,400
+36.40(+0.45%)
Sep 30, 2013
8001
8026
7988
8023
34,776,700
-32.40(-0.40%)
Sep 29, 2013
8061
8078
8023
8055
0
+0.00(+0.00%)
Sep 27, 2013
8061
8078
8023
8055
25,589,400
-6.40(-0.08%)
Sep 26, 2013
8056
8082
8015
8061
22,807,400
+6.20(+0.08%)
Sep 25, 2013
8051
8081
8022
8055
27,397,600
+8.20(+0.10%)
Sep 24, 2013
8070
8091
8020
8047
28,505,900
-10.00(-0.12%)
Sep 23, 2013
8113
8128
8045
8057
27,243,300
-48.39(-0.60%)
Sep 21, 2013
8119
8134
8099
8105
0
-0.01(-0.00%)
Sep 20, 2013
8119
8134
8099
8105
62,260,900
+13.10(+0.16%)
Sep 19, 2013
8129
8144
8079
8092
51,676,700
+39.70(+0.49%)
Sep 18, 2013
8024
8056
8012
8053
29,808,600
+38.10(+0.48%)
Sep 17, 2013
8022
8028
7985
8014
31,343,700
-14.90(-0.19%)
Sep 16, 2013
8083
8092
8019
8029
34,468,600
-8.91(-0.11%)
Sep 15, 2013
8015
8038
8000
8038
0
+0.00(+0.00%)
Sep 14, 2013
8015
8038
8000
8038
0
+0.01(+0.00%)
Sep 13, 2013
8015
8038
8000
8038
43,779,400
+4.80(+0.06%)
Sep 12, 2013
8060
8067
8011
8034
31,701,000
-17.80(-0.22%)
Sep 11, 2013
8047
8066
8027
8051
28,643,600
+12.10(+0.15%)
Sep 10, 2013
7973
8046
7972
8039
42,580,900
+103.40(+1.30%)
Sep 09, 2013
7968
7970
7898
7936
28,002,500
-14.98(-0.19%)
Sep 08, 2013
7936
7964
7876
7951
0
+0.00(+0.00%)
Sep 07, 2013
7936
7964
7876
7951
0
-0.02(-0.00%)
Sep 06, 2013
7936
7964
7876
7951
35,714,500
+18.50(+0.23%)
Sep 05, 2013
7904
7941
7854
7932
34,643,300
+51.70(+0.66%)
Sep 04, 2013
7901
7905
7821
7881
32,757,500
+14.40(+0.18%)
Sep 03, 2013
7923
7924
7855
7866
30,652,400
-25.40(-0.32%)
Sep 02, 2013
7820
7900
7818
7892
29,821,400
+145.63(+1.88%)
Sep 01, 2013
7792
7800
7711
7746
0
+0.00(+0.00%)
Aug 31, 2013
7792
7800
7711
7746
0
-0.03(-0.00%)
Aug 30, 2013
7792
7800
7711
7746
38,560,700
-17.60(-0.23%)
Aug 29, 2013
7792
7797
7724
7764
36,022,600
-12.40(-0.16%)
Aug 28, 2013
7840
7885
7741
7776
41,895,100
-110.10(-1.40%)
Aug 27, 2013
7978
8004
7875
7886
38,883,200
-136.10(-1.70%)
Aug 26, 2013
7998
8036
7996
8022
15,541,300
+15.30(+0.19%)
Aug 25, 2013
7983
8015
7949
8007
0
+0.00(+0.00%)
Aug 24, 2013
7983
8015
7949
8007
0
+0.00(+0.00%)
Aug 23, 2013
7983
8015
7949
8007
24,829,800
+18.30(+0.23%)
Aug 22, 2013
7885
8006
7883
7989
30,512,700
+101.50(+1.29%)
Aug 21, 2013
7944
7950
7887
7887
28,041,800
-48.80(-0.61%)
Aug 20, 2013
7880
7950
7875
7936
38,637,400
-3.50(-0.04%)
Aug 19, 2013
7951
7978
7920
7939
27,283,000
-21.91(-0.28%)
Aug 18, 2013
7972
7988
7919
7961
0
+0.00(+0.00%)
Aug 17, 2013
7972
7988
7919
7961
0
+0.01(+0.00%)
Aug 16, 2013
7972
7988
7919
7961
35,710,100
-21.10(-0.26%)
Aug 15, 2013
8063
8065
7954
7982
28,712,100
-95.90(-1.19%)
Aug 14, 2013
8056
8093
8046
8078
30,811,800
+41.90(+0.52%)
Aug 13, 2013
8011
8045
8004
8036
31,036,300
+35.80(+0.45%)
Aug 12, 2013
7991
8014
7968
8001
23,003,600
+23.26(+0.29%)
Aug 11, 2013
7979
7994
7954
7977
0
+0.00(+0.00%)
Aug 10, 2013
7979
7994
7954
7977
0
+0.04(+0.00%)
Aug 09, 2013
7979
7994
7954
7977
34,686,500
+22.00(+0.28%)
Aug 08, 2013
7962
7975
7926
7955
35,689,100
-21.00(-0.26%)
Aug 07, 2013
7977
8024
7965
7976
29,167,200
-20.50(-0.26%)
Aug 06, 2013
7982
8080
7982
7997
43,802,600
+17.40(+0.22%)
Aug 05, 2013
7974
7999
7963
7979
24,076,700
+15.47(+0.19%)
Aug 04, 2013
7945
7974
7914
7964
0
+0.00(+0.00%)
Aug 03, 2013
7945
7974
7914
7964
0
+0.03(+0.00%)
Aug 02, 2013
7945
7974
7914
7964
94,694,600
+177.40(+2.28%)
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
.