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
)
12,000.86
+130.96 (+1.10%)
Daily Price
Updated: 4:45 PM EDT, Jun 1, 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 (%)
Feb 29, 2012
6151
6170
6101
6125
80,837,600
-18.80(-0.31%)
Feb 28, 2012
6133
6144
6090
6144
80,214,896
-0.02(-0.00%)
Feb 27, 2012
6133
6144
6090
6144
0
-40.18(-0.65%)
Feb 26, 2012
6207
6217
6163
6184
0
+0.00(+0.00%)
Feb 25, 2012
6207
6217
6163
6184
81,450,096
-16.90(-0.27%)
Feb 24, 2012
6186
6218
6167
6201
79,877,104
+8.60(+0.14%)
Feb 23, 2012
6229
6232
6171
6192
92,019,296
-45.40(-0.73%)
Feb 22, 2012
6246
6247
6208
6238
44,401,000
-5.20(-0.08%)
Feb 21, 2012
6257
6269
6226
6243
36,807,000
+0.01(+0.00%)
Feb 20, 2012
6257
6269
6227
6243
0
+5.29(+0.08%)
Feb 19, 2012
6258
6261
6219
6238
0
+0.00(+0.00%)
Feb 18, 2012
6258
6261
6219
6238
303,045,184
+20.40(+0.33%)
Feb 17, 2012
6156
6219
6151
6217
130,878,896
+19.00(+0.31%)
Feb 16, 2012
6186
6206
6182
6198
89,342,400
+34.50(+0.56%)
Feb 15, 2012
6156
6186
6145
6164
88,185,904
-13.60(-0.22%)
Feb 14, 2012
6160
6182
6147
6177
66,163,600
-0.04(-0.00%)
Feb 13, 2012
6160
6182
6147
6177
0
+46.74(+0.76%)
Feb 12, 2012
6153
6160
6101
6131
0
+0.00(+0.00%)
Feb 11, 2012
6153
6160
6101
6131
96,948,896
-38.90(-0.63%)
Feb 10, 2012
6148
6190
6138
6170
112,708,800
+13.70(+0.22%)
Feb 09, 2012
6177
6191
6155
6156
81,986,704
-1.70(-0.03%)
Feb 08, 2012
6143
6158
6115
6158
105,018,096
+10.60(+0.17%)
Feb 07, 2012
6126
6151
6104
6147
83,378,496
-0.03(-0.00%)
Feb 06, 2012
6127
6151
6104
6147
0
-6.27(-0.10%)
Feb 05, 2012
6062
6158
6047
6153
0
+0.00(+0.00%)
Feb 04, 2012
6062
6158
6047
6153
111,303,504
+88.90(+1.47%)
Feb 03, 2012
6083
6085
6038
6064
104,114,600
-5.50(-0.09%)
Feb 02, 2012
5984
6077
5979
6070
111,411,800
+99.40(+1.66%)
Feb 01, 2012
5996
6011
5965
5970
83,349,200
-0.20(-0.00%)
Jan 31, 2012
5986
6016
5965
5971
75,648,896
-0.04(-0.00%)
Jan 30, 2012
5986
6016
5965
5971
0
-62.76(-1.04%)
Jan 29, 2012
6083
6104
6029
6034
0
+0.00(+0.00%)
Jan 28, 2012
6083
6104
6029
6034
81,942,704
-66.90(-1.10%)
Jan 27, 2012
6096
6103
6061
6100
102,594,000
+27.00(+0.44%)
Jan 26, 2012
6115
6118
6033
6073
100,308,800
-61.70(-1.01%)
Jan 25, 2012
6102
6135
6076
6135
102,386,800
+7.40(+0.12%)
Jan 24, 2012
6113
6149
6106
6128
99,500,000
+0.03(+0.00%)
Jan 23, 2012
6113
6149
6106
6128
0
+4.97(+0.08%)
Jan 22, 2012
6205
6213
6122
6123
0
+0.00(+0.00%)
Jan 21, 2012
6205
6213
6122
6123
134,102,304
-71.80(-1.16%)
Jan 20, 2012
6135
6195
6128
6194
153,973,600
+78.30(+1.28%)
Jan 19, 2012
6052
6120
6023
6116
90,810,704
+60.00(+0.99%)
Jan 18, 2012
6060
6073
6040
6056
92,148,800
+25.00(+0.41%)
Jan 17, 2012
5976
6031
5973
6031
30,272,600
-0.04(-0.00%)
Jan 16, 2012
5976
6031
5973
6031
0
+34.94(+0.58%)
Jan 15, 2012
6022
6042
5962
5996
0
+0.00(+0.00%)
Jan 14, 2012
6022
6042
5962
5996
74,533,104
-21.80(-0.36%)
Jan 13, 2012
6030
6058
6005
6018
81,533,800
+10.10(+0.17%)
Jan 12, 2012
6048
6059
5991
6008
80,675,800
-42.80(-0.71%)
Jan 11, 2012
6029
6055
6006
6051
88,496,704
+63.30(+1.06%)
Jan 10, 2012
6020
6027
5986
5988
93,195,000
-0.04(-0.00%)
Jan 09, 2012
6020
6027
5986
5988
0
-26.26(-0.44%)
Jan 08, 2012
6036
6054
5999
6014
0
+0.00(+0.00%)
Jan 07, 2012
6036
6054
5999
6014
80,836,400
-12.80(-0.21%)
Jan 06, 2012
6066
6073
6005
6027
97,002,896
-31.50(-0.52%)
Jan 05, 2012
6055
6071
6028
6058
85,581,696
+7.20(+0.12%)
Jan 04, 2012
6021
6053
5998
6051
97,945,800
+114.70(+1.93%)
Jan 01, 2012
5921
5939
5915
5936
0
+0.00(+0.00%)
Dec 31, 2011
5921
5939
5915
5936
40,832,900
+39.60(+0.67%)
Dec 30, 2011
5900
5906
5875
5897
36,049,200
+1.30(+0.02%)
Dec 29, 2011
5900
5923
5881
5895
45,052,200
+8.40(+0.14%)
Dec 28, 2011
5917
5917
5868
5887
22,174,900
-0.01(-0.00%)
Dec 27, 2011
5917
5917
5868
5887
0
-6.99(-0.12%)
Dec 26, 2011
5865
5895
5853
5894
0
+0.00(+0.00%)
Dec 25, 2011
5865
5895
5853
5894
0
+0.00(+0.00%)
Dec 24, 2011
5865
5895
5853
5894
41,471,800
+56.80(+0.97%)
Dec 23, 2011
5828
5848
5814
5837
71,868,096
+32.30(+0.56%)
Dec 22, 2011
5827
5844
5788
5805
78,706,096
+0.50(+0.01%)
Dec 21, 2011
5754
5806
5737
5804
83,756,096
+36.30(+0.63%)
Dec 20, 2011
5704
5789
5696
5768
79,167,696
+0.02(+0.00%)
Dec 19, 2011
5704
5789
5696
5768
0
+34.48(+0.60%)
Dec 18, 2011
5818
5821
5716
5734
0
+0.00(+0.00%)
Dec 17, 2011
5818
5821
5716
5734
198,308,992
-50.60(-0.87%)
Dec 16, 2011
5731
5796
5724
5784
108,246,400
+65.00(+1.14%)
Dec 15, 2011
5731
5761
5707
5719
86,116,096
-40.60(-0.70%)
Dec 14, 2011
5758
5779
5725
5760
92,288,800
+12.60(+0.22%)
Dec 13, 2011
5786
5806
5746
5747
86,694,896
+0.01(+0.00%)
Dec 12, 2011
5785
5806
5746
5747
0
-46.51(-0.80%)
Dec 11, 2011
5694
5795
5692
5794
0
+0.00(+0.00%)
Dec 10, 2011
5694
5795
5692
5794
94,234,400
+55.80(+0.97%)
Dec 09, 2011
5810
5812
5726
5738
123,547,296
-28.40(-0.49%)
Dec 08, 2011
5795
5800
5727
5766
46,864,100
-1.70(-0.03%)
Dec 07, 2011
5704
5790
5704
5768
45,181,500
+28.00(+0.49%)
Dec 06, 2011
5739
5756
5713
5740
38,720,700
+0.04(+0.00%)
Dec 05, 2011
5739
5756
5713
5740
0
+20.96(+0.37%)
Dec 04, 2011
5746
5766
5697
5719
0
+0.00(+0.00%)
Dec 03, 2011
5746
5766
5697
5719
56,503,500
+37.30(+0.66%)
Dec 02, 2011
5665
5735
5640
5682
48,946,300
+29.30(+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
.