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
)
12,003.52
-41.07 (-0.34%)
Daily Price
Updated: 5:31 PM EDT, Jun 17, 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, 2020
10183
10267
10170
10187
0
-42.30(-0.41%)
Sep 29, 2020
10266
10285
10216
10229
0
-79.40(-0.77%)
Sep 28, 2020
10336
10360
10261
10309
0
+92.40(+0.90%)
Sep 25, 2020
10227
10249
10118
10216
0
+0.00(+0.00%)
Sep 24, 2020
10227
10249
10118
10216
0
-113.80(-1.10%)
Sep 23, 2020
10369
10440
10328
10330
0
-25.50(-0.25%)
Sep 22, 2020
10364
10404
10318
10356
0
+30.20(+0.29%)
Sep 21, 2020
10470
10496
10276
10325
0
-213.80(-2.03%)
Sep 18, 2020
10532
10592
10508
10539
0
+0.00(+0.00%)
Sep 17, 2020
10532
10592
10508
10539
0
-12.80(-0.12%)
Sep 16, 2020
10520
10580
10519
10552
0
+32.00(+0.30%)
Sep 15, 2020
10477
10562
10453
10520
0
+62.60(+0.60%)
Sep 14, 2020
10482
10495
10406
10457
0
+17.90(+0.17%)
Sep 11, 2020
10359
10474
10356
10440
0
+0.00(+0.00%)
Sep 10, 2020
10359
10474
10356
10440
0
+32.90(+0.32%)
Sep 09, 2020
10290
10431
10274
10407
0
+156.20(+1.52%)
Sep 08, 2020
10321
10342
10150
10250
0
-47.40(-0.46%)
Sep 07, 2020
10212
10342
10204
10298
0
+144.70(+1.43%)
Sep 04, 2020
10146
10310
10092
10153
0
+0.00(+0.00%)
Sep 03, 2020
10146
10310
10092
10153
0
-231.70(-2.23%)
Sep 02, 2020
10262
10416
10255
10385
0
+196.00(+1.92%)
Sep 01, 2020
10229
10283
10154
10189
0
+53.20(+0.52%)
Aug 31, 2020
10196
10245
10133
10136
0
-28.90(-0.28%)
Aug 28, 2020
10234
10254
10147
10164
0
+0.00(+0.00%)
Aug 27, 2020
10234
10254
10147
10164
0
-145.20(-1.41%)
Aug 26, 2020
10205
10321
10202
10310
0
+78.50(+0.77%)
Aug 25, 2020
10330
10347
10231
10231
0
-77.20(-0.75%)
Aug 24, 2020
10314
10357
10281
10308
0
+90.20(+0.88%)
Aug 21, 2020
10266
10286
10170
10218
0
+0.00(+0.00%)
Aug 20, 2020
10266
10286
10170
10218
0
-91.80(-0.89%)
Aug 19, 2020
10153
10310
10139
10310
0
+141.60(+1.39%)
Aug 18, 2020
10190
10258
10142
10168
0
-59.70(-0.58%)
Aug 17, 2020
10175
10228
10120
10228
0
+64.50(+0.63%)
Aug 14, 2020
10226
10236
10095
10164
0
+0.00(+0.00%)
Aug 13, 2020
10226
10236
10095
10164
0
-115.10(-1.12%)
Aug 12, 2020
10143
10291
10135
10279
0
+125.50(+1.24%)
Aug 11, 2020
10133
10214
10109
10153
0
+62.30(+0.62%)
Aug 10, 2020
10080
10144
10061
10091
0
+22.90(+0.23%)
Aug 07, 2020
10062
10127
10039
10068
0
+0.00(+0.00%)
Aug 06, 2020
10062
10127
10039
10068
0
-30.00(-0.30%)
Aug 05, 2020
10199
10221
10098
10098
0
-64.00(-0.63%)
Aug 04, 2020
10245
10257
10107
10162
0
-67.70(-0.66%)
Aug 03, 2020
10013
10280
10000
10230
0
+223.80(+2.24%)
Jul 31, 2020
10127
10200
9985
10006
0
+0.00(+0.00%)
Jul 30, 2020
10127
10200
9985
10006
0
-266.90(-2.60%)
Jul 29, 2020
10277
10296
10242
10273
0
-4.40(-0.04%)
Jul 28, 2020
10292
10320
10223
10277
0
+4.90(+0.05%)
Jul 27, 2020
10175
10297
10174
10272
0
+53.20(+0.52%)
Jul 24, 2020
10271
10273
10206
10219
0
+4.90(+0.05%)
Jul 23, 2020
10271
10273
10181
10214
0
-224.80(-2.15%)
Jul 22, 2020
10406
10448
10376
10439
0
-5.00(-0.05%)
Jul 21, 2020
10495
10535
10422
10444
0
-26.90(-0.26%)
Jul 20, 2020
10388
10491
10342
10471
0
+60.40(+0.58%)
Jul 17, 2020
10429
10431
10371
10410
0
+0.00(+0.00%)
Jul 16, 2020
10429
10431
10371
10410
0
-49.50(-0.47%)
Jul 15, 2020
10359
10501
10330
10460
0
+200.50(+1.95%)
Jul 14, 2020
10205
10260
10118
10260
0
-41.50(-0.40%)
Jul 13, 2020
10299
10304
10220
10301
0
+71.00(+0.69%)
Jul 10, 2020
10115
10242
10114
10230
0
+0.00(+0.00%)
Jul 09, 2020
10115
10242
10114
10230
0
+51.60(+0.51%)
Jul 08, 2020
10151
10224
10145
10178
0
-29.60(-0.29%)
Jul 07, 2020
10214
10229
10158
10208
0
-45.40(-0.44%)
Jul 06, 2020
10249
10268
10197
10253
0
+127.60(+1.26%)
Jul 03, 2020
10204
10210
10110
10126
0
+0.00(+0.00%)
Jul 02, 2020
10204
10210
10110
10126
0
+36.10(+0.36%)
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
.