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
)
12,254.76
+13.51 (+0.11%)
Daily Price
Updated: 4:45 PM EDT, Jun 8, 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 28, 2014
8486
8488
8431
8471
46,189,500
-62.10(-0.73%)
Feb 27, 2014
8507
8533
8454
8533
47,390,600
+26.70(+0.31%)
Feb 26, 2014
8462
8506
8451
8506
32,218,800
+20.80(+0.25%)
Feb 25, 2014
8414
8486
8403
8486
30,425,200
+0.02(+0.00%)
Feb 24, 2014
8415
8485
8403
8485
0
+53.70(+0.64%)
Feb 23, 2014
8419
8432
8392
8432
0
-0.02(-0.00%)
Feb 22, 2014
8418
8432
8392
8432
67,523,800
+48.50(+0.58%)
Feb 21, 2014
8338
8384
8332
8383
34,444,200
-27.30(-0.32%)
Feb 20, 2014
8385
8413
8368
8411
31,332,100
-9.30(-0.11%)
Feb 19, 2014
8422
8428
8375
8420
38,279,500
+4.20(+0.05%)
Feb 18, 2014
8427
8453
8409
8416
25,975,200
-1.88(-0.02%)
Feb 17, 2014
8380
8422
8359
8418
0
+0.00(+0.00%)
Feb 16, 2014
8380
8422
8359
8418
0
-0.02(-0.00%)
Feb 15, 2014
8380
8422
8359
8418
36,759,000
+33.70(+0.40%)
Feb 14, 2014
8356
8391
8325
8384
49,105,900
-18.50(-0.22%)
Feb 13, 2014
8402
8436
8382
8402
46,712,400
+40.90(+0.49%)
Feb 12, 2014
8338
8362
8316
8362
44,785,600
+36.60(+0.44%)
Feb 11, 2014
8356
8360
8306
8325
37,364,200
+0.05(+0.00%)
Feb 10, 2014
8357
8360
8306
8325
0
+6.25(+0.08%)
Feb 09, 2014
8251
8319
8229
8319
0
+0.00(+0.00%)
Feb 08, 2014
8251
8319
8229
8319
49,448,100
+100.20(+1.22%)
Feb 07, 2014
8133
8236
8111
8218
59,826,700
+105.40(+1.30%)
Feb 06, 2014
8097
8137
8079
8113
51,500,600
+20.50(+0.25%)
Feb 05, 2014
8076
8122
8054
8092
76,066,096
-14.50(-0.18%)
Feb 04, 2014
8202
8244
8096
8107
52,324,400
-0.02(-0.00%)
Feb 03, 2014
8202
8245
8096
8107
0
-84.31(-1.03%)
Feb 02, 2014
8185
8199
8085
8191
0
+0.03(+0.00%)
Feb 01, 2014
8185
8199
8085
8191
54,821,000
-13.70(-0.17%)
Jan 31, 2014
8071
8209
8067
8205
41,545,100
+69.20(+0.85%)
Jan 30, 2014
8230
8249
8080
8136
58,437,300
-50.80(-0.62%)
Jan 29, 2014
8132
8223
8131
8187
54,656,100
+54.40(+0.67%)
Jan 28, 2014
8179
8182
8106
8132
56,592,700
+0.04(+0.00%)
Jan 27, 2014
8179
8182
8106
8132
0
-69.34(-0.85%)
Jan 25, 2014
8376
8381
8198
8202
63,513,200
-203.50(-2.42%)
Jan 24, 2014
8448
8502
8383
8405
50,613,200
-61.70(-0.73%)
Jan 23, 2014
8488
8505
8429
8467
53,960,200
-19.70(-0.23%)
Jan 22, 2014
8479
8544
8473
8486
53,125,500
+5.40(+0.06%)
Jan 21, 2014
8472
8501
8465
8481
36,496,800
+0.05(+0.00%)
Jan 20, 2014
8472
8501
8465
8481
0
+2.05(+0.02%)
Jan 18, 2014
8474
8486
8457
8479
77,620,304
+28.20(+0.33%)
Jan 17, 2014
8423
8465
8417
8451
50,906,300
+27.30(+0.32%)
Jan 16, 2014
8409
8434
8386
8423
46,225,200
+38.70(+0.46%)
Jan 15, 2014
8333
8388
8325
8385
40,357,300
-28.20(-0.34%)
Jan 14, 2014
8397
8421
8371
8413
49,283,900
+0.01(+0.00%)
Jan 13, 2014
8397
8421
8371
8413
0
+47.77(+0.57%)
Jan 12, 2014
8364
8401
8350
8365
0
+0.02(+0.00%)
Jan 11, 2014
8364
8401
8350
8365
47,850,900
+69.20(+0.83%)
Jan 10, 2014
8341
8363
8284
8296
46,594,300
-56.90(-0.68%)
Jan 09, 2014
8340
8353
8310
8353
53,361,500
+33.40(+0.40%)
Jan 08, 2014
8291
8346
8268
8319
44,805,100
+47.20(+0.57%)
Jan 07, 2014
8263
8285
8232
8272
41,719,700
-0.03(-0.00%)
Jan 06, 2014
8263
8285
8232
8272
0
+1.77(+0.02%)
Jan 05, 2014
8179
8275
8168
8270
0
-0.04(-0.00%)
Jan 04, 2014
8179
8275
8168
8270
36,809,300
+41.50(+0.50%)
Jan 03, 2014
8215
8229
8169
8229
0
+26.02(+0.32%)
Jan 02, 2014
8215
8216
8169
8203
0
+0.00(+0.00%)
Jan 01, 2014
8215
8216
8169
8203
0
-0.02(-0.00%)
Dec 31, 2013
8215
8216
8169
8203
24,526,500
+0.02(+0.00%)
Dec 30, 2013
8215
8216
8169
8203
0
-18.92(-0.23%)
Dec 29, 2013
8174
8222
8171
8222
0
+0.00(+0.00%)
Dec 28, 2013
8174
8222
8171
8222
24,421,500
+0.00(+0.00%)
Dec 27, 2013
8174
8222
8171
8222
0
+114.80(+1.42%)
Dec 26, 2013
8085
8108
8060
8107
0
+0.00(+0.00%)
Dec 25, 2013
8085
8108
8060
8107
0
+0.00(+0.00%)
Dec 24, 2013
8085
8108
8060
8107
20,293,000
+0.00(+0.00%)
Dec 23, 2013
8085
8108
8060
8107
0
+25.75(+0.32%)
Dec 22, 2013
8086
8089
8052
8081
0
-0.05(-0.00%)
Dec 21, 2013
8086
8089
8052
8081
90,332,600
+80.20(+1.00%)
Dec 20, 2013
7971
8014
7960
8001
33,741,900
+119.90(+1.52%)
Dec 19, 2013
7887
7912
7869
7881
52,538,800
+50.30(+0.64%)
Dec 18, 2013
7858
7890
7831
7831
41,601,300
-25.30(-0.32%)
Dec 17, 2013
7809
7903
7767
7856
41,297,000
+0.03(+0.00%)
Dec 16, 2013
7809
7903
7767
7856
0
+27.36(+0.35%)
Dec 15, 2013
7848
7871
7815
7829
0
+0.01(+0.00%)
Dec 14, 2013
7848
7871
7815
7829
33,672,100
-20.70(-0.26%)
Dec 13, 2013
7932
7943
7850
7850
44,434,600
-106.70(-1.34%)
Dec 12, 2013
7936
8016
7936
7956
33,400,400
-15.50(-0.19%)
Dec 11, 2013
8028
8048
7966
7972
37,944,900
-84.50(-1.05%)
Dec 10, 2013
8076
8078
8034
8056
35,910,600
-0.03(-0.00%)
Dec 09, 2013
8076
8079
8034
8056
0
-9.74(-0.12%)
Dec 08, 2013
8048
8079
8010
8066
0
-0.03(-0.00%)
Dec 07, 2013
8048
8079
8010
8066
39,969,100
+40.50(+0.50%)
Dec 06, 2013
8013
8081
8009
8026
37,171,900
-19.90(-0.25%)
Dec 05, 2013
8076
8116
8025
8046
43,034,400
-64.40(-0.79%)
Dec 04, 2013
8246
8252
8105
8110
41,999,900
-147.40(-1.79%)
Dec 03, 2013
8264
8287
8230
8257
29,312,600
-0.02(-0.00%)
Dec 02, 2013
8264
8287
8230
8257
0
-6.88(-0.08%)
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
.