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
)
11,934.07
-124.23 (-1.03%)
Daily Price
Updated: 5:31 PM EDT, Sep 20, 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 (%)
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%)
Apr 02, 2007
8932
8976
8887
8956
71,884,200
-20.70(-0.23%)
Mar 30, 2007
8987
9031
8950
8977
67,828,600
-0.50(-0.01%)
Mar 29, 2007
8907
8979
8895
8978
45,364,600
+106.90(+1.21%)
Mar 28, 2007
8926
8932
8836
8871
57,719,400
-95.70(-1.07%)
Mar 27, 2007
9053
9058
8965
8966
60,405,400
-39.70(-0.44%)
Mar 26, 2007
9092
9092
8974
9006
50,881,600
-83.80(-0.92%)
Mar 23, 2007
9069
9107
9038
9090
49,151,200
+15.50(+0.17%)
Mar 22, 2007
9054
9101
9031
9074
111,317,400
+132.10(+1.48%)
Mar 21, 2007
8881
8961
8871
8942
55,620,400
+59.80(+0.67%)
Mar 20, 2007
8846
8886
8788
8882
62,198,000
+40.70(+0.46%)
Mar 19, 2007
8803
8845
8775
8842
61,836,200
+124.10(+1.42%)
Mar 16, 2007
8697
8761
8672
8718
131,977,400
+10.80(+0.12%)
Mar 15, 2007
8685
8722
8646
8707
93,444,600
+129.10(+1.51%)
Mar 14, 2007
8649
8691
8574
8578
125,766,304
-251.40(-2.85%)
Mar 13, 2007
8900
8906
8823
8829
64,869,800
-70.30(-0.79%)
Mar 12, 2007
8969
9001
8875
8899
59,879,600
-34.50(-0.39%)
Mar 10, 2007
8938
8965
8869
8934
76,883,000
-21.80(-0.24%)
Mar 09, 2007
8904
8966
8899
8956
80,410,600
+77.30(+0.87%)
Mar 08, 2007
8799
8879
8771
8878
95,236,000
+102.80(+1.17%)
Mar 07, 2007
8781
8792
8692
8776
166,839,008
+98.70(+1.14%)
Mar 06, 2007
8641
8708
8609
8677
109,098,704
+0.00(+0.00%)
Mar 05, 2007
8641
8708
8609
8677
0
-121.80(-1.38%)
Mar 03, 2007
8844
8878
8738
8799
117,170,600
+16.80(+0.19%)
Mar 02, 2007
8785
8906
8622
8782
247,398,592
-7.80(-0.09%)
Mar 01, 2007
8742
8863
8704
8790
168,811,904
-120.10(-1.35%)
Feb 28, 2007
9130
9136
8892
8910
155,950,000
-313.20(-3.40%)
Feb 27, 2007
9243
9267
9223
9223
88,625,200
+0.00(+0.00%)
Feb 26, 2007
9243
9267
9223
9223
0
-35.00(-0.38%)
Feb 24, 2007
9259
9272
9206
9258
75,431,000
+6.20(+0.07%)
Feb 23, 2007
9239
9286
9233
9252
86,077,200
+44.70(+0.49%)
Feb 22, 2007
9334
9358
9198
9207
76,673,000
-108.20(-1.16%)
Feb 21, 2007
9359
9359
9274
9315
61,841,800
-30.30(-0.32%)
Feb 20, 2007
9338
9377
9336
9346
46,258,000
+0.00(+0.00%)
Feb 19, 2007
9338
9377
9336
9346
0
+9.30(+0.10%)
Feb 17, 2007
9280
9337
9272
9336
85,844,200
+30.90(+0.33%)
Feb 16, 2007
9332
9336
9262
9305
111,212,304
+6.20(+0.07%)
Feb 15, 2007
9276
9299
9232
9299
75,720,200
+59.20(+0.64%)
Feb 14, 2007
9274
9288
9231
9240
78,439,000
-21.60(-0.23%)
Feb 13, 2007
9248
9273
9227
9262
56,875,800
+0.00(+0.00%)
Feb 12, 2007
9248
9273
9227
9262
0
-30.50(-0.33%)
Feb 10, 2007
9268
9309
9260
9292
55,549,000
+62.80(+0.68%)
Feb 09, 2007
9292
9301
9202
9229
90,126,200
-58.90(-0.63%)
Feb 08, 2007
9272
9288
9235
9288
62,206,800
+22.00(+0.24%)
Feb 07, 2007
9259
9303
9259
9266
51,029,000
+8.30(+0.09%)
Feb 06, 2007
9250
9261
9225
9258
49,954,000
+0.00(+0.00%)
Feb 05, 2007
9250
9261
9225
9258
0
-2.60(-0.03%)
Feb 03, 2007
9231
9264
9226
9260
62,193,400
+42.60(+0.46%)
Feb 02, 2007
9206
9252
9201
9218
74,199,200
+82.80(+0.91%)
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
.