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
)
12,072.92
-64.82 (-0.53%)
Daily Price
Updated: 5:31 PM EDT, Jun 11, 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 (%)
May 29, 2009
5388
5402
5340
5350
90,196,704
-0.90(-0.02%)
May 28, 2009
5378
5386
5312
5351
56,698,200
-68.80(-1.27%)
May 27, 2009
5452
5463
5393
5419
62,784,200
-11.90(-0.22%)
May 26, 2009
5400
5442
5346
5431
65,931,600
-14.90(-0.27%)
May 25, 2009
5430
5453
5372
5446
26,639,800
+36.90(+0.68%)
May 22, 2009
5437
5463
5386
5409
56,954,200
-100.00(-1.82%)
May 21, 2009
5509
5509
5509
5509
0
+0.00(+0.00%)
May 20, 2009
5494
5546
5473
5509
74,763,000
+10.50(+0.19%)
May 19, 2009
5467
5524
5467
5499
78,173,400
+63.70(+1.17%)
May 18, 2009
5307
5435
5269
5435
58,802,800
+84.40(+1.58%)
May 15, 2009
5408
5410
5306
5351
119,639,696
-9.30(-0.17%)
May 14, 2009
5269
5366
5219
5360
96,043,000
+82.60(+1.57%)
May 13, 2009
5372
5407
5260
5277
129,031,104
-68.60(-1.28%)
May 12, 2009
5320
5402
5318
5346
94,165,200
-12.90(-0.24%)
May 11, 2009
5378
5382
5314
5359
81,655,296
-32.10(-0.60%)
May 08, 2009
5368
5401
5337
5391
87,044,600
+65.40(+1.23%)
May 07, 2009
5346
5412
5294
5326
99,516,400
+6.30(+0.12%)
May 06, 2009
5273
5355
5253
5319
87,878,800
+38.40(+0.73%)
May 05, 2009
5320
5336
5265
5281
86,134,200
-37.40(-0.70%)
May 04, 2009
5274
5328
5230
5318
69,517,000
+92.40(+1.77%)
May 01, 2009
5226
5226
5226
5226
0
+0.00(+0.00%)
Apr 30, 2009
5212
5286
5208
5226
103,621,000
+73.20(+1.42%)
Apr 29, 2009
5093
5153
5077
5153
82,787,600
+43.60(+0.85%)
Apr 28, 2009
5081
5141
5050
5109
76,336,800
-66.90(-1.29%)
Apr 27, 2009
5077
5176
5049
5176
67,892,000
+63.00(+1.23%)
Apr 24, 2009
5026
5119
5024
5113
76,723,600
+89.10(+1.77%)
Apr 23, 2009
5077
5097
4991
5024
101,022,000
-39.80(-0.79%)
Apr 22, 2009
4986
5087
4968
5064
106,468,200
-13.00(-0.26%)
Apr 21, 2009
5060
5101
4953
5077
86,680,200
+11.50(+0.23%)
Apr 20, 2009
5186
5216
5055
5065
81,837,600
-127.40(-2.45%)
Apr 17, 2009
5172
5238
5155
5193
122,787,200
+28.60(+0.55%)
Apr 16, 2009
5118
5164
5078
5164
81,620,400
+98.60(+1.95%)
Apr 15, 2009
5047
5124
5033
5065
80,481,400
-33.90(-0.66%)
Apr 14, 2009
5092
5130
5049
5099
101,395,904
+28.70(+0.57%)
Apr 13, 2009
5071
5071
5071
5071
0
+0.00(+0.00%)
Apr 10, 2009
5041
5077
4954
5071
0
+0.00(+0.00%)
Apr 09, 2009
5041
5077
4954
5071
79,095,800
+70.80(+1.42%)
Apr 08, 2009
4894
5001
4885
5000
58,357,800
+25.60(+0.51%)
Apr 07, 2009
5042
5050
4961
4974
68,647,200
-27.90(-0.56%)
Apr 06, 2009
5045
5112
4944
5002
78,031,400
-40.90(-0.81%)
Apr 03, 2009
5148
5151
4996
5043
88,967,200
-135.50(-2.62%)
Apr 02, 2009
5107
5180
5098
5178
103,864,704
+163.60(+3.26%)
Apr 01, 2009
4934
5015
4837
5015
77,240,400
+87.50(+1.78%)
Mar 31, 2009
4812
4929
4811
4927
68,965,000
+181.60(+3.83%)
Mar 30, 2009
4798
4838
4714
4746
63,487,000
-126.50(-2.60%)
Mar 27, 2009
4966
4982
4867
4872
72,124,800
-94.40(-1.90%)
Mar 26, 2009
4978
5002
4898
4967
69,089,000
-3.70(-0.07%)
Mar 25, 2009
4919
5007
4902
4970
72,022,800
+46.70(+0.95%)
Mar 24, 2009
4986
4996
4887
4924
84,775,000
-7.40(-0.15%)
Mar 23, 2009
4863
4931
4830
4931
88,367,600
+143.90(+3.01%)
Mar 20, 2009
4727
4842
4721
4787
207,423,104
-7.40(-0.15%)
Mar 19, 2009
4827
4902
4765
4795
154,076,496
+11.30(+0.24%)
Mar 18, 2009
4840
4871
4730
4783
103,665,800
-30.50(-0.63%)
Mar 17, 2009
4767
4826
4742
4814
90,250,400
-2.60(-0.05%)
Mar 16, 2009
4788
4823
4750
4816
83,253,600
+89.70(+1.90%)
Mar 13, 2009
4713
4775
4684
4727
84,568,600
+80.90(+1.74%)
Mar 12, 2009
4557
4694
4482
4646
96,989,200
+68.80(+1.50%)
Mar 11, 2009
4508
4627
4487
4577
99,717,200
+64.50(+1.43%)
Mar 10, 2009
4297
4532
4296
4512
103,649,800
+204.80(+4.75%)
Mar 09, 2009
4320
4345
4235
4308
97,872,800
-3.90(-0.09%)
Mar 07, 2009
4380
4419
4312
4312
88,720,800
-78.60(-1.79%)
Mar 06, 2009
4435
4504
4390
4390
93,102,400
-73.50(-1.65%)
Mar 05, 2009
4402
4470
4350
4464
96,657,600
+105.70(+2.43%)
Mar 04, 2009
4472
4520
4357
4358
93,625,400
-80.30(-1.81%)
Mar 03, 2009
4577
4577
4438
4438
93,228,800
+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
.