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
)
12,137.74
-117.02 (-0.95%)
Daily Price
Updated: 5:31 PM EDT, Jun 10, 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 (%)
Sep 30, 2016
8073
8142
8020
8139
0
-25.19(-0.31%)
Sep 29, 2016
8280
8282
8148
8164
0
-55.87(-0.68%)
Sep 28, 2016
8220
8270
8206
8220
0
+44.65(+0.55%)
Sep 27, 2016
8203
8207
8120
8175
0
+10.37(+0.13%)
Sep 26, 2016
8225
8227
8159
8165
0
-107.84(-1.30%)
Sep 25, 2016
8291
8297
8237
8273
0
+0.00(+0.00%)
Sep 24, 2016
8291
8297
8237
8273
0
+0.00(+0.00%)
Sep 23, 2016
8291
8297
8237
8273
0
-34.74(-0.42%)
Sep 22, 2016
8254
8326
8250
8308
0
+81.16(+0.99%)
Sep 21, 2016
8277
8289
8218
8226
0
-11.07(-0.13%)
Sep 20, 2016
8173
8275
8168
8238
0
+41.83(+0.51%)
Sep 19, 2016
8185
8207
8172
8196
0
+65.27(+0.80%)
Sep 18, 2016
8175
8189
8115
8130
0
+0.00(+0.00%)
Sep 17, 2016
8175
8189
8115
8130
0
+0.00(+0.00%)
Sep 16, 2016
8175
8189
8115
8130
0
-54.40(-0.66%)
Sep 15, 2016
8144
8185
8135
8185
0
+22.19(+0.27%)
Sep 14, 2016
8208
8211
8153
8163
0
-12.08(-0.15%)
Sep 13, 2016
8244
8250
8175
8175
0
-31.47(-0.38%)
Sep 12, 2016
8169
8211
8138
8206
0
-57.93(-0.70%)
Sep 11, 2016
8306
8322
8250
8264
0
+0.00(+0.00%)
Sep 10, 2016
8306
8322
8250
8264
0
+0.00(+0.00%)
Sep 09, 2016
8306
8322
8250
8264
0
-51.07(-0.61%)
Sep 08, 2016
8320
8351
8275
8315
0
-5.79(-0.07%)
Sep 07, 2016
8299
8327
8257
8321
0
+16.65(+0.20%)
Sep 06, 2016
8323
8334
8293
8304
0
-6.03(-0.07%)
Sep 05, 2016
8283
8324
8283
8310
0
+16.07(+0.19%)
Sep 04, 2016
8178
8294
8166
8294
0
+0.00(+0.00%)
Sep 03, 2016
8178
8294
8166
8294
0
+0.00(+0.00%)
Sep 02, 2016
8178
8294
8166
8294
0
+151.66(+1.86%)
Sep 01, 2016
8220
8241
8124
8143
0
-59.49(-0.73%)
Aug 31, 2016
8228
8253
8181
8202
0
-33.88(-0.41%)
Aug 30, 2016
8195
8248
8189
8236
0
+51.92(+0.63%)
Aug 29, 2016
8154
8186
8125
8184
0
+15.77(+0.19%)
Aug 28, 2016
8118
8173
8106
8168
0
+0.00(+0.00%)
Aug 27, 2016
8118
8173
8106
8168
0
+0.00(+0.00%)
Aug 26, 2016
8118
8173
8106
8168
0
+27.04(+0.33%)
Aug 25, 2016
8149
8153
8099
8141
0
-58.55(-0.71%)
Aug 24, 2016
8172
8223
8161
8200
0
-1.78(-0.02%)
Aug 23, 2016
8172
8223
8171
8202
0
+43.76(+0.54%)
Aug 22, 2016
8166
8204
8122
8158
0
+30.57(+0.38%)
Aug 21, 2016
8194
8195
8100
8127
0
+0.00(+0.00%)
Aug 20, 2016
8194
8195
8100
8127
0
+0.00(+0.00%)
Aug 19, 2016
8194
8195
8100
8127
0
-62.45(-0.76%)
Aug 18, 2016
8158
8194
8155
8190
0
+35.93(+0.44%)
Aug 17, 2016
8228
8234
8141
8154
0
-61.65(-0.75%)
Aug 16, 2016
8266
8275
8215
8215
0
-89.83(-1.08%)
Aug 15, 2016
8288
8318
8283
8305
0
+10.24(+0.12%)
Aug 14, 2016
8289
8305
8274
8295
0
+0.00(+0.00%)
Aug 13, 2016
8289
8305
8274
8295
0
+0.00(+0.00%)
Aug 12, 2016
8289
8305
8274
8295
0
-1.10(-0.01%)
Aug 11, 2016
8244
8296
8215
8296
0
+87.24(+1.06%)
Aug 10, 2016
8202
8254
8199
8209
0
-20.52(-0.25%)
Aug 09, 2016
8169
8236
8158
8229
0
+60.58(+0.74%)
Aug 08, 2016
8214
8230
8159
8169
0
-25.50(-0.31%)
Aug 07, 2016
8105
8203
8095
8194
0
+0.00(+0.00%)
Aug 06, 2016
8105
8203
8095
8194
0
+0.00(+0.00%)
Aug 05, 2016
8105
8203
8095
8194
0
+113.20(+1.40%)
Aug 04, 2016
8035
8087
8014
8081
0
+71.04(+0.89%)
Aug 03, 2016
8029
8032
7973
8010
0
-1.14(-0.01%)
Aug 02, 2016
8122
8122
8009
8011
0
-115.96(-1.43%)
Aug 01, 2016
8085
8147
8084
8127
0
+0.00(+0.00%)
Jul 31, 2016
8085
8147
8084
8127
0
+0.00(+0.00%)
Jul 30, 2016
8085
8147
8084
8127
0
+0.00(+0.00%)
Jul 29, 2016
8085
8147
8084
8127
0
+32.13(+0.40%)
Jul 28, 2016
8213
8254
8095
8095
0
-126.26(-1.54%)
Jul 27, 2016
8246
8263
8221
8221
0
-5.87(-0.07%)
Jul 26, 2016
8206
8240
8159
8227
0
+32.79(+0.40%)
Jul 25, 2016
8205
8236
8164
8194
0
-0.32(-0.00%)
Jul 24, 2016
8171
8200
8136
8195
0
+0.00(+0.00%)
Jul 23, 2016
8171
8200
8136
8195
0
+0.00(+0.00%)
Jul 22, 2016
8171
8200
8136
8195
0
+12.28(+0.15%)
Jul 21, 2016
8217
8236
8171
8182
0
-14.98(-0.18%)
Jul 20, 2016
8150
8197
8120
8197
0
+85.95(+1.06%)
Jul 19, 2016
8145
8156
8071
8111
0
-50.12(-0.61%)
Jul 18, 2016
8144
8182
8120
8162
0
+5.34(+0.07%)
Jul 17, 2016
8154
8160
8124
8156
0
+0.00(+0.00%)
Jul 16, 2016
8154
8160
8124
8156
0
+0.00(+0.00%)
Jul 15, 2016
8154
8160
8124
8156
0
-17.76(-0.22%)
Jul 14, 2016
8162
8189
8130
8174
0
+31.69(+0.39%)
Jul 13, 2016
8141
8161
8120
8142
0
-0.80(-0.01%)
Jul 12, 2016
8101
8145
8086
8143
0
+26.02(+0.32%)
Jul 11, 2016
8043
8122
8041
8117
0
+79.17(+0.98%)
Jul 10, 2016
7953
8038
7930
8038
0
+0.00(+0.00%)
Jul 09, 2016
7953
8038
7930
8038
0
+0.00(+0.00%)
Jul 08, 2016
7953
8038
7930
8038
0
+73.71(+0.93%)
Jul 07, 2016
7951
8000
7928
7964
0
+66.02(+0.84%)
Jul 06, 2016
7914
7961
7846
7898
0
-43.46(-0.55%)
Jul 05, 2016
8022
8028
7918
7942
0
-115.04(-1.43%)
Jul 04, 2016
8094
8112
8036
8057
0
-28.50(-0.35%)
Jul 03, 2016
8048
8098
8014
8085
0
+0.00(+0.00%)
Jul 02, 2016
8048
8098
8014
8085
0
+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
.