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
)
11,931.70
-35.05 (-0.29%)
Daily Price
Updated: 5:30 PM EDT, May 24, 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 (%)
Aug 31, 2009
6173
6223
6165
6217
70,363,600
+5.50(+0.09%)
Aug 28, 2009
6204
6262
6188
6212
66,067,900
+42.40(+0.69%)
Aug 27, 2009
6166
6189
6131
6169
66,639,000
-7.80(-0.13%)
Aug 26, 2009
6188
6217
6162
6177
55,481,600
-23.90(-0.39%)
Aug 25, 2009
6153
6222
6146
6201
57,909,400
+6.50(+0.10%)
Aug 24, 2009
6176
6205
6153
6194
75,032,000
+54.60(+0.89%)
Aug 21, 2009
6036
6150
6035
6140
113,925,296
+107.80(+1.79%)
Aug 20, 2009
6020
6068
6017
6032
109,981,296
+51.20(+0.86%)
Aug 19, 2009
5920
5989
5898
5981
70,757,800
+27.00(+0.45%)
Aug 18, 2009
5906
5954
5884
5954
50,356,300
+70.10(+1.19%)
Aug 17, 2009
5938
5945
5861
5884
60,338,400
-101.60(-1.70%)
Aug 14, 2009
6003
6040
5956
5985
67,628,400
-1.40(-0.02%)
Aug 13, 2009
5969
6014
5965
5987
100,773,104
+24.20(+0.41%)
Aug 12, 2009
5919
5966
5874
5962
89,929,600
+12.50(+0.21%)
Aug 11, 2009
6004
6017
5939
5950
54,400,600
-57.50(-0.96%)
Aug 10, 2009
5999
6016
5985
6008
37,271,400
-18.90(-0.31%)
Aug 07, 2009
5934
6027
5903
6026
66,809,000
+58.30(+0.98%)
Aug 06, 2009
5959
6000
5940
5968
58,919,200
+56.20(+0.95%)
Aug 05, 2009
5928
5959
5893
5912
58,931,800
-27.90(-0.47%)
Aug 04, 2009
5964
5978
5897
5940
78,736,600
-27.60(-0.46%)
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
.