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 (%)
May 31, 2014
8703
8706
8663
8675
0
+0.02(+0.00%)
May 30, 2014
8703
8706
8663
8674
48,566,000
-32.00(-0.37%)
May 29, 2014
8705
8719
8694
8706
0
+0.00(+0.00%)
May 28, 2014
8705
8719
8694
8706
31,384,600
-3.90(-0.04%)
May 27, 2014
8712
8720
8674
8710
30,928,900
-2.00(-0.02%)
May 26, 2014
8706
8715
8697
8712
18,520,700
+8.56(+0.10%)
May 25, 2014
8705
8722
8677
8704
0
+0.00(+0.00%)
May 24, 2014
8705
8722
8677
8704
0
+0.04(+0.00%)
May 23, 2014
8705
8722
8677
8704
30,697,600
+9.80(+0.11%)
May 22, 2014
8667
8697
8637
8694
29,728,200
+38.10(+0.44%)
May 21, 2014
8626
8671
8606
8656
33,606,400
+20.30(+0.24%)
May 20, 2014
8652
8689
8629
8636
40,748,700
-10.40(-0.12%)
May 19, 2014
8652
8664
8599
8646
38,758,400
-37.62(-0.43%)
May 18, 2014
8648
8684
8625
8684
0
+0.00(+0.00%)
May 17, 2014
8648
8684
8625
8684
0
+0.02(+0.00%)
May 16, 2014
8648
8684
8625
8684
59,670,300
+38.90(+0.45%)
May 15, 2014
8620
8672
8616
8645
57,054,200
+33.00(+0.38%)
May 14, 2014
8562
8612
8558
8612
34,627,200
+68.10(+0.80%)
May 13, 2014
8551
8564
8511
8544
36,856,000
-1.50(-0.02%)
May 12, 2014
8518
8549
8490
8545
47,020,500
+34.71(+0.41%)
May 11, 2014
8445
8510
8440
8510
0
+0.00(+0.00%)
May 10, 2014
8445
8510
8440
8510
0
-0.01(-0.00%)
May 09, 2014
8445
8510
8440
8510
43,224,600
+44.70(+0.53%)
May 08, 2014
8446
8475
8424
8466
51,961,800
+44.00(+0.52%)
May 07, 2014
8380
8441
8378
8422
50,229,900
+25.90(+0.31%)
May 06, 2014
8430
8441
8371
8396
44,817,600
-13.30(-0.16%)
May 05, 2014
8425
8432
8342
8409
35,504,800
-33.61(-0.40%)
May 04, 2014
8461
8500
8429
8443
0
+0.00(+0.00%)
May 03, 2014
8461
8500
8429
8443
0
+0.01(+0.00%)
May 02, 2014
8461
8500
8429
8443
47,602,900
-33.96(-0.40%)
May 01, 2014
8461
8487
8447
8477
0
-0.04(-0.00%)
Apr 30, 2014
8461
8487
8447
8477
49,605,000
+42.00(+0.50%)
Apr 29, 2014
8393
8458
8391
8435
61,829,400
+49.80(+0.59%)
Apr 28, 2014
8402
8427
8385
8385
32,348,800
+10.43(+0.12%)
Apr 27, 2014
8379
8407
8352
8374
0
+0.00(+0.00%)
Apr 26, 2014
8379
8407
8352
8374
0
-0.03(-0.00%)
Apr 25, 2014
8379
8407
8352
8374
36,761,300
-34.60(-0.41%)
Apr 24, 2014
8455
8472
8348
8409
37,334,900
-34.20(-0.41%)
Apr 23, 2014
8474
8496
8442
8443
29,534,900
-18.00(-0.21%)
Apr 22, 2014
8450
8492
8432
8461
41,216,800
+86.22(+1.03%)
Apr 21, 2014
8326
8375
8296
8375
0
+0.00(+0.00%)
Apr 20, 2014
8326
8375
8296
8375
0
+0.00(+0.00%)
Apr 19, 2014
8326
8375
8296
8375
0
+0.00(+0.00%)
Apr 18, 2014
8326
8375
8296
8375
0
-0.02(-0.00%)
Apr 17, 2014
8326
8375
8296
8375
41,270,100
+52.40(+0.63%)
Apr 16, 2014
8336
8349
8295
8323
40,087,500
+42.20(+0.51%)
Apr 15, 2014
8348
8355
8264
8280
51,538,200
-32.40(-0.39%)
Apr 14, 2014
8252
8317
8235
8313
49,753,100
+14.08(+0.17%)
Apr 13, 2014
8353
8358
8237
8299
0
+0.00(+0.00%)
Apr 12, 2014
8353
8358
8237
8299
0
+0.02(+0.00%)
Apr 11, 2014
8353
8358
8237
8299
51,636,100
-121.80(-1.45%)
Apr 10, 2014
8436
8476
8392
8421
37,192,600
+9.20(+0.11%)
Apr 09, 2014
8420
8436
8384
8411
117,740,000
-12.00(-0.14%)
Apr 08, 2014
8432
8443
8388
8423
45,669,100
+18.30(+0.22%)
Apr 07, 2014
8409
8448
8391
8405
48,264,100
-97.90(-1.15%)
Apr 06, 2014
8523
8534
8469
8503
0
+0.00(+0.00%)
Apr 05, 2014
8523
8534
8469
8503
0
+0.00(+0.00%)
Apr 04, 2014
8523
8534
8469
8503
40,114,600
-18.60(-0.22%)
Apr 03, 2014
8518
8546
8495
8522
33,997,000
+13.30(+0.16%)
Apr 02, 2014
8499
8526
8459
8508
43,388,500
+51.00(+0.60%)
Apr 01, 2014
8481
8509
8450
8457
46,533,800
+3.50(+0.04%)
Mar 31, 2014
8442
8490
8432
8454
45,478,800
+80.57(+0.96%)
Mar 30, 2014
8340
8385
8338
8373
0
+0.00(+0.00%)
Mar 29, 2014
8340
8385
8338
8373
0
+0.03(+0.00%)
Mar 28, 2014
8340
8385
8338
8373
32,763,200
+45.30(+0.54%)
Mar 27, 2014
8326
8358
8302
8328
35,314,600
-6.40(-0.08%)
Mar 26, 2014
8311
8392
8310
8334
41,837,000
+35.10(+0.42%)
Mar 25, 2014
8212
8315
8207
8299
38,008,500
+101.20(+1.23%)
Mar 24, 2014
8301
8302
8173
8198
39,712,700
-91.76(-1.11%)
Mar 23, 2014
8284
8330
8277
8290
0
+0.00(+0.00%)
Mar 22, 2014
8284
8330
8277
8290
0
-0.04(-0.00%)
Mar 21, 2014
8284
8330
8277
8290
109,515,696
+28.10(+0.34%)
Mar 20, 2014
8205
8262
8175
8262
43,911,800
+35.10(+0.43%)
Mar 19, 2014
8247
8265
8227
8227
43,479,100
-13.50(-0.16%)
Mar 18, 2014
8168
8286
8144
8240
47,187,100
+78.30(+0.96%)
Mar 17, 2014
8094
8187
8091
8162
41,514,700
+47.78(+0.59%)
Mar 15, 2014
8163
8186
8093
8114
0
+0.02(+0.00%)
Mar 14, 2014
8163
8186
8093
8114
69,544,304
-91.90(-1.12%)
Mar 13, 2014
8306
8325
8206
8206
49,787,600
-104.50(-1.26%)
Mar 12, 2014
8353
8369
8276
8310
43,767,100
-49.10(-0.59%)
Mar 11, 2014
8392
8411
8352
8360
29,044,500
-8.10(-0.10%)
Mar 10, 2014
8363
8404
8329
8368
33,211,600
-10.98(-0.13%)
Mar 09, 2014
8489
8495
8378
8379
0
-0.02(-0.00%)
Mar 08, 2014
8489
8495
8378
8379
41,722,700
-105.60(-1.24%)
Mar 07, 2014
8463
8500
8462
8484
37,301,500
+24.60(+0.29%)
Mar 06, 2014
8435
8474
8422
8460
39,211,900
+14.40(+0.17%)
Mar 05, 2014
8353
8446
8349
8445
45,507,800
+164.20(+1.98%)
Mar 04, 2014
8372
8384
8279
8281
53,432,200
-0.01(-0.00%)
Mar 03, 2014
8372
8384
8279
8281
0
-194.32(-2.29%)
Mar 02, 2014
8490
8519
8451
8475
0
+0.03(+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
.