Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Swiss Market Index
(IX:
SSMI
)
11,966.75
+8.08 (+0.07%)
Daily Price
Updated: 5:31 PM EDT, May 23, 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 (%)
Jul 31, 2009
5913
5978
5910
5951
83,850,000
+18.10(+0.31%)
Jul 30, 2009
5818
5937
5815
5933
67,094,800
+145.40(+2.51%)
Jul 29, 2009
5757
5812
5755
5787
55,648,000
+24.40(+0.42%)
Jul 28, 2009
5803
5826
5750
5763
56,695,000
-12.10(-0.21%)
Jul 27, 2009
5803
5808
5750
5775
53,574,800
+14.00(+0.24%)
Jul 24, 2009
5734
5788
5723
5761
72,840,800
-4.60(-0.08%)
Jul 23, 2009
5666
5766
5637
5766
84,618,800
+128.50(+2.28%)
Jul 22, 2009
5640
5649
5604
5637
58,600,800
+0.80(+0.01%)
Jul 21, 2009
5633
5677
5622
5636
55,187,600
+8.30(+0.15%)
Jul 20, 2009
5616
5660
5604
5628
52,073,200
+33.80(+0.60%)
Jul 17, 2009
5578
5602
5551
5594
56,099,600
+55.50(+1.00%)
Jul 16, 2009
5484
5561
5474
5539
60,522,800
+65.30(+1.19%)
Jul 15, 2009
5389
5474
5388
5473
65,452,800
+108.30(+2.02%)
Jul 14, 2009
5356
5397
5330
5365
66,895,600
+49.70(+0.94%)
Jul 13, 2009
5222
5316
5205
5315
52,452,800
+77.50(+1.48%)
Jul 10, 2009
5283
5286
5230
5238
55,289,200
-67.60(-1.27%)
Jul 09, 2009
5318
5347
5300
5305
64,030,200
+16.00(+0.30%)
Jul 08, 2009
5305
5353
5289
5289
59,482,800
-39.80(-0.75%)
Jul 07, 2009
5366
5397
5329
5329
53,146,200
-24.90(-0.47%)
Jul 06, 2009
5308
5358
5281
5354
51,297,600
+15.60(+0.29%)
Jul 03, 2009
5370
5373
5324
5338
39,599,200
-16.70(-0.31%)
Jul 02, 2009
5451
5461
5354
5355
55,100,400
-117.70(-2.15%)
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
.