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
)
12,044.59
-51.40 (-0.42%)
Daily Price
Updated: 4:45 PM EDT, Jun 16, 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 (%)
Jun 29, 2007
9165
9209
9105
9209
66,526,000
+70.50(+0.77%)
Jun 28, 2007
9107
9146
9094
9139
74,779,600
+113.10(+1.25%)
Jun 27, 2007
9043
9054
8993
9026
102,752,896
-47.50(-0.52%)
Jun 26, 2007
9084
9116
9048
9073
80,411,200
-67.90(-0.74%)
Jun 25, 2007
9116
9155
9080
9141
61,001,600
-25.30(-0.28%)
Jun 22, 2007
9249
9261
9158
9166
108,723,400
-63.80(-0.69%)
Jun 21, 2007
9291
9319
9188
9230
85,275,000
-117.00(-1.25%)
Jun 20, 2007
9364
9398
9333
9347
73,947,200
+13.90(+0.15%)
Jun 19, 2007
9387
9405
9309
9333
66,444,600
-32.30(-0.34%)
Jun 18, 2007
9416
9441
9340
9366
63,291,000
-30.10(-0.32%)
Jun 15, 2007
9297
9430
9297
9396
174,629,200
+103.50(+1.11%)
Jun 14, 2007
9223
9292
9212
9292
98,913,600
+146.20(+1.60%)
Jun 13, 2007
9156
9179
9110
9146
98,589,600
-34.90(-0.38%)
Jun 12, 2007
9196
9254
9156
9181
86,756,600
-42.00(-0.46%)
Jun 11, 2007
9202
9223
9170
9223
67,864,600
+72.30(+0.79%)
Jun 08, 2007
9093
9169
9057
9151
112,046,200
-1.40(-0.02%)
Jun 07, 2007
9307
9320
9139
9152
88,712,800
-125.40(-1.35%)
Jun 06, 2007
9396
9425
9246
9278
125,503,696
-130.70(-1.39%)
Jun 05, 2007
9498
9504
9408
9408
114,858,304
-79.30(-0.84%)
Jun 04, 2007
9516
9548
9452
9488
61,706,400
-44.00(-0.46%)
Jun 01, 2007
9474
9537
9474
9532
121,822,704
+80.70(+0.85%)
May 31, 2007
9458
9479
9438
9451
84,946,000
+68.00(+0.72%)
May 30, 2007
9343
9383
9303
9383
61,979,800
-13.20(-0.14%)
May 29, 2007
9408
9417
9378
9396
48,113,200
+14.70(+0.16%)
May 25, 2007
9323
9385
9313
9381
62,490,000
+24.30(+0.26%)
May 24, 2007
9397
9434
9353
9357
71,205,000
-81.80(-0.87%)
May 23, 2007
9391
9458
9378
9439
71,101,600
+77.70(+0.83%)
May 22, 2007
9391
9404
9346
9361
96,485,200
-44.20(-0.47%)
May 21, 2007
9447
9474
9399
9405
57,492,200
-19.40(-0.21%)
May 18, 2007
9390
9430
9380
9425
132,117,800
+67.20(+0.72%)
May 17, 2007
9378
9394
9349
9358
90,378,800
+0.00(+0.00%)
May 16, 2007
9378
9394
9349
9358
90,378,800
-33.50(-0.36%)
May 15, 2007
9366
9403
9342
9391
79,040,800
+3.70(+0.04%)
May 14, 2007
9464
9466
9364
9387
82,158,200
-21.00(-0.22%)
May 11, 2007
9289
9412
9249
9408
89,699,000
+41.00(+0.44%)
May 10, 2007
9440
9441
9367
9367
78,661,000
-60.40(-0.64%)
May 09, 2007
9434
9472
9378
9428
120,105,904
+50.60(+0.54%)
May 08, 2007
9449
9471
9346
9377
84,317,000
-78.40(-0.83%)
May 07, 2007
9476
9479
9418
9456
56,227,600
+0.00(+0.00%)
May 04, 2007
9413
9470
9411
9456
85,803,800
+62.50(+0.67%)
May 03, 2007
9435
9458
9312
9393
155,019,504
-52.00(-0.55%)
May 02, 2007
9440
9462
9386
9445
120,229,904
+16.70(+0.18%)
May 01, 2007
9398
9474
9395
9428
54,283,800
+0.00(+0.00%)
Apr 30, 2007
9398
9474
9395
9428
54,283,800
+8.40(+0.09%)
Apr 27, 2007
9470
9486
9398
9420
73,784,200
-61.40(-0.65%)
Apr 26, 2007
9498
9515
9432
9481
127,788,400
+52.00(+0.55%)
Apr 25, 2007
9381
9429
9375
9429
76,769,800
+36.90(+0.39%)
Apr 24, 2007
9444
9448
9344
9392
80,425,400
-45.70(-0.48%)
Apr 23, 2007
9441
9468
9408
9438
76,121,200
+38.30(+0.41%)
Apr 20, 2007
9318
9417
9304
9400
116,175,696
+143.00(+1.54%)
Apr 19, 2007
9183
9262
9158
9257
81,882,200
-21.70(-0.23%)
Apr 18, 2007
9234
9289
9203
9278
122,686,800
+50.50(+0.55%)
Apr 17, 2007
9256
9260
9211
9228
85,741,000
-41.90(-0.45%)
Apr 16, 2007
9224
9280
9217
9270
77,481,400
+92.40(+1.01%)
Apr 13, 2007
9126
9191
9123
9178
60,349,600
+67.40(+0.74%)
Apr 12, 2007
9122
9139
9059
9110
111,808,000
-26.00(-0.28%)
Apr 11, 2007
9145
9181
9115
9136
85,857,200
-14.60(-0.16%)
Apr 10, 2007
9103
9160
9084
9151
94,010,600
+51.60(+0.57%)
Apr 09, 2007
9053
9101
9033
9099
63,509,000
+0.00(+0.00%)
Apr 05, 2007
9053
9101
9033
9099
68,414,000
+41.50(+0.46%)
Apr 04, 2007
9079
9081
9034
9058
107,111,296
+3.60(+0.04%)
Apr 03, 2007
9011
9078
8995
9054
73,666,000
+97.70(+1.09%)
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
.