Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Swiss Market Index (IX: SSMI )

11,332.36 -11.96 (-0.11%)
Daily Price Updated: 5:30 PM EDT, Apr 29, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2011 5792 5820 5723 5783 0 +0.00(+0.00%)
Jul 30, 2011 5792 5820 5723 5783 0 +0.00(+0.00%)
Jul 29, 2011 5792 5820 5723 5783 80,477,696 -88.00(-1.50%)
Jul 28, 2011 5838 5893 5826 5871 64,718,400 -33.10(-0.56%)
Jul 27, 2011 5956 5985 5887 5904 70,636,400 -85.70(-1.43%)
Jul 26, 2011 6028 6050 5963 5990 51,876,100 -27.30(-0.45%)
Jul 25, 2011 6001 6036 5988 6018 46,440,900 -14.40(-0.24%)
Jul 24, 2011 6082 6098 6010 6032 0 +0.00(+0.00%)
Jul 23, 2011 6082 6098 6010 6032 0 +0.00(+0.00%)
Jul 22, 2011 6082 6098 6010 6032 53,650,400 -10.20(-0.17%)
Jul 21, 2011 6003 6067 5930 6042 74,504,704 +75.60(+1.27%)
Jul 20, 2011 5941 5968 5913 5966 49,182,500 +70.00(+1.19%)
Jul 19, 2011 5857 5924 5857 5896 65,172,800 +70.20(+1.20%)
Jul 18, 2011 5892 5915 5813 5826 61,206,500 -111.80(-1.88%)
Jul 17, 2011 5940 5969 5908 5938 0 +0.00(+0.00%)
Jul 16, 2011 5940 5969 5908 5938 0 +0.00(+0.00%)
Jul 15, 2011 5940 5969 5908 5938 62,300,100 -42.90(-0.72%)
Jul 14, 2011 5966 6014 5961 5981 43,280,800 -44.20(-0.73%)
Jul 13, 2011 5997 6048 5993 6025 53,262,800 +10.40(+0.17%)
Jul 12, 2011 5964 6036 5899 6015 79,482,400 -38.20(-0.63%)
Jul 11, 2011 6136 6139 6024 6053 56,224,000 -99.70(-1.62%)
Jul 10, 2011 6227 6248 6148 6153 0 +0.00(+0.00%)
Jul 09, 2011 6227 6248 6148 6153 0 +0.00(+0.00%)
Jul 08, 2011 6227 6248 6148 6153 54,650,600 -58.40(-0.94%)
Jul 07, 2011 6205 6250 6169 6211 42,351,500 +31.70(+0.51%)
Jul 06, 2011 6230 6240 6168 6179 50,328,600 -63.60(-1.02%)
Jul 05, 2011 6249 6262 6225 6243 31,936,000 -2.80(-0.04%)
Jul 04, 2011 6238 6250 6223 6246 26,433,200 +8.00(+0.13%)
Jul 03, 2011 6194 6254 6189 6238 0 +0.00(+0.00%)
Jul 02, 2011 6194 6254 6189 6238 0 +0.00(+0.00%)
Jul 01, 2011 6194 6254 6189 6238 46,961,900 +50.70(+0.82%)
Jun 30, 2011 6113 6200 6089 6187 56,433,300 +85.60(+1.40%)
Jun 29, 2011 6042 6106 6030 6102 52,811,200 +99.10(+1.65%)
Jun 28, 2011 6002 6045 5984 6002 54,908,900 +11.60(+0.19%)
Jun 27, 2011 5973 6014 5970 5991 37,466,900 -7.20(-0.12%)
Jun 26, 2011 6044 6061 5976 5998 0 +0.00(+0.00%)
Jun 25, 2011 6044 6061 5976 5998 0 +0.00(+0.00%)
Jun 24, 2011 6044 6061 5976 5998 48,626,000 +6.90(+0.12%)
Jun 23, 2011 6087 6108 5962 5991 68,797,696 -122.30(-2.00%)
Jun 22, 2011 6172 6172 6113 6113 40,548,800 -57.60(-0.93%)
Jun 21, 2011 6128 6172 6122 6171 44,978,100 +57.30(+0.94%)
Jun 20, 2011 6073 6127 6070 6114 42,619,300 -31.46(-0.51%)
Jun 19, 2011 6124 6182 6101 6145 0 +0.00(+0.00%)
Jun 18, 2011 6124 6182 6101 6145 0 -0.04(-0.00%)
Jun 17, 2011 6124 6182 6101 6145 87,015,296 -12.50(-0.20%)
Jun 16, 2011 6152 6164 6113 6158 66,500,000 -40.50(-0.65%)
Jun 15, 2011 6249 6261 6198 6198 46,358,800 -57.50(-0.92%)
Jun 14, 2011 6223 6270 6214 6256 49,650,000 +58.45(+0.94%)
Jun 13, 2011 6254 6272 6179 6197 0 +0.00(+0.00%)
Jun 12, 2011 6254 6272 6179 6197 0 +0.00(+0.00%)
Jun 11, 2011 6254 6272 6179 6197 0 -0.05(-0.00%)
Jun 10, 2011 6254 6272 6179 6197 50,878,500 -73.70(-1.18%)
Jun 09, 2011 6249 6296 6240 6271 50,168,700 +14.10(+0.23%)
Jun 08, 2011 6309 6315 6257 6257 56,374,300 -73.70(-1.16%)
Jun 07, 2011 6353 6378 6324 6331 44,547,200 -39.50(-0.62%)
Jun 06, 2011 6387 6410 6353 6370 37,988,300 -37.29(-0.58%)
Jun 05, 2011 6417 6449 6387 6407 0 +0.00(+0.00%)
Jun 04, 2011 6417 6449 6387 6407 0 -0.01(-0.00%)
Jun 03, 2011 6417 6449 6387 6407 52,243,700 -89.10(-1.37%)
Jun 01, 2011 6566 6567 6480 6496 50,390,000 -58.20(-0.89%)
May 31, 2011 6532 6576 6521 6555 67,053,500 +83.90(+1.30%)
May 30, 2011 6485 6501 6469 6471 17,960,400 -18.50(-0.29%)
May 27, 2011 6511 6522 6479 6489 47,795,000 +20.10(+0.31%)
May 26, 2011 6488 6492 6450 6469 53,274,500 +4.70(+0.07%)
May 25, 2011 6426 6478 6417 6464 46,079,800 +10.20(+0.16%)
May 24, 2011 6439 6466 6438 6454 43,301,500 +16.50(+0.26%)
May 23, 2011 6472 6483 6431 6438 50,613,100 -92.81(-1.42%)
May 22, 2011 6591 6605 6517 6531 0 +0.01(+0.00%)
May 21, 2011 6591 6604 6517 6531 0 +0.00(+0.00%)
May 20, 2011 6591 6604 6517 6531 72,396,304 -27.40(-0.42%)
May 19, 2011 6563 6577 6506 6558 52,568,600 +22.80(+0.35%)
May 18, 2011 6536 6542 6515 6535 39,281,800 +38.60(+0.59%)
May 17, 2011 6556 6560 6487 6497 54,895,500 -67.50(-1.03%)
May 16, 2011 6547 6579 6511 6564 47,763,200 +0.84(+0.01%)
May 15, 2011 6593 6602 6563 6563 0 +0.00(+0.00%)
May 14, 2011 6593 6602 6563 6563 0 -0.04(-0.00%)
May 13, 2011 6593 6602 6563 6563 53,725,000 +0.70(+0.01%)
May 12, 2011 6517 6563 6510 6563 56,474,700 -0.20(-0.00%)
May 11, 2011 6549 6576 6538 6563 46,372,100 +36.60(+0.56%)
May 10, 2011 6495 6549 6482 6526 51,796,800 +49.30(+0.76%)
May 09, 2011 6506 6527 6464 6477 47,152,600 -49.61(-0.76%)
May 08, 2011 6466 6545 6449 6527 0 +0.01(+0.00%)
May 07, 2011 6466 6545 6449 6526 0 +0.00(+0.00%)
May 06, 2011 6466 6545 6449 6526 53,407,700 +76.50(+1.19%)
May 05, 2011 6481 6485 6397 6450 57,440,600 -20.40(-0.32%)
May 04, 2011 6504 6547 6461 6470 59,944,900 -40.20(-0.62%)
May 03, 2011 6519 6534 6490 6511 54,279,300 -34.10(-0.52%)
May 02, 2011 6568 6570 6539 6545 34,400,000 +5.00(+0.08%)
Apr 29, 2011 6535 6556 6528 6540 31,600,000 +23.50(+0.36%)
Apr 28, 2011 6503 6517 6482 6516 61,205,500 +43.80(+0.68%)
Apr 27, 2011 6492 6510 6456 6472 58,174,400 -4.20(-0.06%)
Apr 26, 2011 6468 6498 6464 6477 57,446,700 +19.40(+0.30%)
Apr 25, 2011 6457 6457 6457 6457 0 +0.04(+0.00%)
Apr 24, 2011 6476 6479 6444 6457 0 +0.00(+0.00%)
Apr 23, 2011 6476 6479 6444 6457 0 +0.00(+0.00%)
Apr 22, 2011 6476 6479 6444 6457 0 -0.04(-0.00%)
Apr 21, 2011 6476 6479 6444 6457 47,248,500 +12.40(+0.19%)
Apr 20, 2011 6389 6454 6388 6445 54,732,700 +118.20(+1.87%)
Apr 19, 2011 6267 6366 6266 6327 61,894,300 +81.60(+1.31%)
Apr 18, 2011 6364 6367 6220 6245 71,720,200 -155.26(-2.43%)
Apr 17, 2011 6385 6402 6363 6400 0 -0.04(-0.00%)
Apr 16, 2011 6385 6402 6363 6400 0 +0.00(+0.00%)
Apr 15, 2011 6385 6402 6363 6400 111,478,000 +43.30(+0.68%)
Apr 14, 2011 6338 6391 6338 6357 50,327,500 -7.30(-0.11%)
Apr 13, 2011 6371 6407 6355 6364 44,738,800 +12.70(+0.20%)
Apr 12, 2011 6393 6408 6341 6352 48,962,100 -88.50(-1.37%)
Apr 11, 2011 6446 6462 6432 6440 32,693,800 -17.80(-0.28%)
Apr 10, 2011 6458 6458 6458 0 -0.03(-0.00%)
Apr 09, 2011 6489 6496 6453 6458 0 +0.03(+0.00%)
Apr 08, 2011 6489 6496 6454 6458 40,027,500 -7.70(-0.12%)
Apr 07, 2011 6458 6508 6456 6466 57,799,300 +22.50(+0.35%)
Apr 06, 2011 6450 6460 6423 6443 48,387,100 +12.80(+0.20%)
Apr 05, 2011 6422 6438 6398 6430 44,072,700 +15.70(+0.24%)
Apr 04, 2011 6424 6432 6402 6415 41,138,500 -25.31(-0.39%)
Apr 03, 2011 6392 6447 6384 6440 0 +0.01(+0.00%)
Apr 02, 2011 6392 6447 6384 6440 0 +0.00(+0.00%)
Apr 01, 2011 6392 6447 6384 6440 53,770,400 +82.40(+1.30%)
Mar 31, 2011 6401 6403 6358 6358 49,082,600 -40.90(-0.64%)
Mar 30, 2011 6391 6414 6387 6398 45,237,700 +43.30(+0.68%)
Mar 29, 2011 6372 6381 6330 6355 49,460,600 -3.90(-0.06%)
Mar 28, 2011 6362 6383 6347 6359 38,760,300 +6.72(+0.11%)
Mar 27, 2011 6346 6374 6324 6352 0 +0.00(+0.00%)
Mar 26, 2011 6346 6374 6324 6352 0 -0.02(-0.00%)
Mar 25, 2011 6346 6374 6324 6352 44,373,100 +33.10(+0.52%)
Mar 24, 2011 6243 6322 6236 6319 51,099,200 +63.10(+1.01%)
Mar 23, 2011 6201 6264 6200 6256 41,911,800 +29.10(+0.47%)
Mar 22, 2011 6233 6252 6208 6227 51,984,200 +3.10(+0.05%)
Mar 21, 2011 6165 6228 6154 6224 54,188,000 +125.85(+2.06%)
Mar 20, 2011 6106 6141 6083 6098 0 +0.00(+0.00%)
Mar 19, 2011 6106 6141 6083 6098 0 +0.05(+0.00%)
Mar 18, 2011 6106 6141 6083 6098 137,526,896 +24.60(+0.41%)
Mar 17, 2011 6029 6097 6000 6073 82,408,600 +51.90(+0.86%)
Mar 16, 2011 6122 6144 6000 6022 92,168,304 -79.50(-1.30%)
Mar 15, 2011 6154 6175 6007 6101 140,336,800 -173.50(-2.77%)
Mar 14, 2011 6307 6342 6274 6274 73,394,704 -79.26(-1.25%)
Mar 13, 2011 6346 6384 6340 6354 0 -0.04(-0.00%)
Mar 12, 2011 6346 6384 6340 6354 64,239,000 -50.80(-0.79%)
Mar 11, 2011 6412 6441 6392 6405 69,726,800 -42.00(-0.65%)
Mar 10, 2011 6516 6522 6445 6447 57,393,300 -64.60(-0.99%)
Mar 09, 2011 6522 6552 6480 6511 50,047,900 +15.70(+0.24%)
Mar 08, 2011 6509 6558 6483 6496 48,419,300 -0.02(-0.00%)
Mar 07, 2011 6509 6559 6483 6496 0 -34.98(-0.54%)
Mar 06, 2011 6619 6621 6524 6530 0 +0.00(+0.00%)
Mar 05, 2011 6619 6621 6524 6530 59,940,500 -68.70(-1.04%)
Mar 04, 2011 6605 6626 6576 6599 56,852,900 +7.10(+0.11%)
Mar 03, 2011 6571 6607 6541 6592 56,892,400 -27.30(-0.41%)
Mar 02, 2011 6638 6667 6606 6619 52,818,500 +9.00(+0.14%)
Mar 01, 2011 6530 6633 6523 6610 52,133,700 -0.04(-0.00%)
Feb 28, 2011 6530 6633 6523 6610 0 +73.24(+1.12%)
Feb 27, 2011 6533 6565 6515 6537 0 +0.00(+0.00%)
Feb 26, 2011 6533 6565 6515 6537 37,304,900 +21.20(+0.33%)
Feb 25, 2011 6558 6562 6498 6516 59,428,500 -106.80(-1.61%)
Feb 24, 2011 6595 6650 6590 6623 60,178,500 +0.30(+0.00%)
Feb 23, 2011 6649 6650 6608 6622 56,527,600 -61.40(-0.92%)
Feb 22, 2011 6716 6739 6678 6684 44,707,200 +0.03(+0.00%)
Feb 21, 2011 6716 6739 6678 6684 0 -33.43(-0.50%)
Feb 20, 2011 6722 6727 6688 6717 0 +0.00(+0.00%)
Feb 19, 2011 6722 6727 6688 6717 153,979,696 +10.80(+0.16%)
Feb 18, 2011 6724 6736 6675 6706 76,193,800 -5.10(-0.08%)
Feb 17, 2011 6699 6722 6684 6712 74,960,096 +20.70(+0.31%)
Feb 16, 2011 6668 6697 6665 6691 51,732,000 +24.80(+0.37%)
Feb 15, 2011 6694 6700 6663 6666 53,749,500 +0.04(+0.00%)
Feb 14, 2011 6694 6700 6663 6666 0 +0.86(+0.01%)
Feb 13, 2011 6601 6670 6581 6665 0 +0.00(+0.00%)
Feb 12, 2011 6601 6670 6581 6665 57,991,500 +53.10(+0.80%)
Feb 11, 2011 6610 6618 6566 6612 72,224,704 -19.50(-0.29%)
Feb 10, 2011 6645 6658 6622 6632 65,954,300 -7.10(-0.11%)
Feb 09, 2011 6608 6639 6604 6639 66,384,800 +27.60(+0.42%)
Feb 08, 2011 6609 6654 6598 6611 47,411,400 -0.04(-0.00%)
Feb 07, 2011 6609 6653 6598 6611 0 +26.74(+0.41%)
Feb 06, 2011 6572 6589 6553 6584 0 +0.00(+0.00%)
Feb 05, 2011 6572 6589 6553 6584 51,529,900 +39.50(+0.60%)
Feb 04, 2011 6548 6564 6520 6545 45,143,300 -8.80(-0.13%)
Feb 03, 2011 6547 6587 6512 6554 53,434,500 -1.60(-0.02%)
Feb 02, 2011 6518 6572 6493 6555 54,272,600 +76.20(+1.18%)
Feb 01, 2011 6511 6514 6467 6479 49,765,700 -0.05(-0.00%)
Jan 31, 2011 6511 6514 6467 6479 0 -48.98(-0.75%)
Jan 30, 2011 6548 6593 6528 6528 0 +0.03(+0.00%)
Jan 29, 2011 6548 6593 6528 6528 53,977,500 -34.30(-0.52%)
Jan 28, 2011 6563 6586 6541 6562 64,417,000 -30.60(-0.46%)
Jan 27, 2011 6602 6616 6580 6593 49,981,800 +12.70(+0.19%)
Jan 26, 2011 6618 6623 6578 6580 52,583,800 -23.50(-0.36%)
Jan 25, 2011 6586 6612 6548 6604 47,232,000 +0.00(+0.00%)
Jan 24, 2011 6586 6613 6548 6604 0 +36.49(+0.56%)
Jan 23, 2011 6530 6596 6517 6567 0 +0.01(+0.00%)
Jan 22, 2011 6530 6596 6517 6567 77,789,104 +53.80(+0.83%)
Jan 21, 2011 6535 6544 6472 6514 73,331,904 -46.20(-0.70%)
Jan 20, 2011 6659 6660 6557 6560 62,778,700 -75.20(-1.13%)
Jan 19, 2011 6593 6656 6593 6635 56,323,800 +56.70(+0.86%)
Jan 18, 2011 6570 6588 6553 6578 48,881,000 +0.03(+0.00%)
Jan 17, 2011 6570 6588 6553 6578 0 +22.08(+0.34%)
Jan 16, 2011 6552 6561 6501 6556 0 -0.01(-0.00%)
Jan 15, 2011 6552 6561 6501 6556 53,974,700 -6.40(-0.10%)
Jan 14, 2011 6608 6613 6560 6562 69,922,600 -51.30(-0.78%)
Jan 13, 2011 6556 6618 6554 6614 71,353,296 +79.00(+1.21%)
Jan 12, 2011 6454 6543 6451 6535 47,009,000 +88.50(+1.37%)
Jan 11, 2011 6486 6498 6427 6446 41,113,600 -0.02(-0.00%)
Jan 10, 2011 6486 6498 6427 6446 0 -51.32(-0.79%)
Jan 09, 2011 6544 6560 6489 6498 0 +0.04(+0.00%)
Jan 08, 2011 6544 6560 6489 6498 51,535,600 -35.20(-0.54%)
Jan 07, 2011 6551 6588 6521 6533 53,993,000 +13.50(+0.21%)
Jan 06, 2011 6486 6519 6425 6519 56,329,700 +25.00(+0.38%)
Jan 05, 2011 6502 6531 6482 6494 47,544,000 +0.40(+0.01%)
Jan 04, 2011 6474 6508 6473 6494 26,864,100 +0.02(+0.00%)
Jan 03, 2011 6474 6508 6473 6494 0 +57.88(+0.90%)
Jan 01, 2011 6436 6436 6436 6436 0 +0.00(+0.00%)
Dec 31, 2010 6567 6571 6436 6436 29,023,400 -130.60(-1.99%)
Dec 30, 2010 6583 6588 6550 6567 15,807,200 -2.50(-0.04%)
Dec 29, 2010 6585 6591 6568 6569 11,399,600 +0.90(+0.01%)
Dec 28, 2010 6607 6607 6548 6568 15,960,200 -0.01(-0.00%)
Dec 27, 2010 6607 6607 6548 6568 0 -31.19(-0.47%)
Dec 26, 2010 6599 6599 6599 6599 0 +0.00(+0.00%)
Dec 25, 2010 6599 6599 6599 6599 0 +26.10(+0.40%)
Dec 24, 2010 6571 6600 6558 6573 24,533,300 +19.60(+0.30%)
Dec 23, 2010 6558 6580 6542 6554 35,903,200 -4.50(-0.07%)
Dec 22, 2010 6543 6566 6538 6558 36,144,600 +36.90(+0.57%)
Dec 21, 2010 6531 6569 6521 6521 34,413,600 +0.05(+0.00%)
Dec 20, 2010 6531 6569 6521 6521 0 -16.95(-0.26%)
Dec 18, 2010 6566 6569 6520 6538 96,476,600 -28.00(-0.43%)
Dec 17, 2010 6566 6572 6535 6566 47,868,800 +5.80(+0.09%)
Dec 16, 2010 6547 6618 6547 6560 67,235,000 +14.60(+0.22%)
Dec 15, 2010 6525 6547 6518 6546 38,591,700 +26.70(+0.41%)
Dec 14, 2010 6538 6551 6519 6519 34,413,100 +0.00(+0.00%)
Dec 11, 2010 6541 6541 6505 6519 36,773,200 -18.50(-0.28%)
Dec 10, 2010 6530 6565 6529 6538 50,580,400 +29.50(+0.45%)
Dec 09, 2010 6480 6527 6477 6508 45,537,800 +45.60(+0.71%)
Dec 08, 2010 6431 6510 6431 6462 50,193,800 +50.30(+0.78%)
Dec 07, 2010 6439 6443 6396 6412 42,585,200 -0.02(-0.00%)
Dec 06, 2010 6439 6443 6396 6412 0 -28.68(-0.45%)
Dec 04, 2010 6476 6488 6417 6441 50,676,600 -42.50(-0.66%)
Dec 03, 2010 6438 6488 6402 6483 66,155,800 +73.70(+1.15%)
Dec 02, 2010 6335 6419 6335 6410 62,442,600 +97.30(+1.54%)
Dec 01, 2010 6404 6408 6308 6312 92,354,200 -85.10(-1.33%)
Nov 30, 2010 6513 6554 6398 6398 57,088,800 +0.00(+0.00%)
Nov 29, 2010 6513 6554 6398 6398 0 -86.10(-1.33%)
Nov 27, 2010 6471 6502 6419 6484 52,744,100 -18.50(-0.28%)
Nov 26, 2010 6450 6507 6442 6502 40,814,200 +52.30(+0.81%)
Nov 25, 2010 6424 6461 6382 6450 55,214,500 +56.00(+0.88%)
Nov 24, 2010 6491 6502 6394 6394 68,997,504 -138.80(-2.12%)
Nov 23, 2010 6616 6622 6525 6533 48,604,000 -0.04(-0.00%)
Nov 22, 2010 6616 6622 6525 6533 0 -58.16(-0.88%)
Nov 20, 2010 6633 6639 6560 6591 50,963,300 -22.60(-0.34%)
Nov 19, 2010 6533 6622 6527 6613 49,923,000 +118.40(+1.82%)
Nov 18, 2010 6472 6524 6466 6495 49,844,400 +18.50(+0.29%)
Nov 17, 2010 6529 6546 6475 6476 56,012,500 -49.70(-0.76%)
Nov 16, 2010 6480 6532 6476 6526 15,596,500 -35.95(-0.55%)
Nov 15, 2010 6480 6579 6476 6562 0 +56.85(+0.87%)
Nov 13, 2010 6453 6534 6432 6505 59,737,500 -11.70(-0.18%)
Nov 12, 2010 6554 6554 6506 6517 45,088,000 -22.80(-0.35%)
Nov 11, 2010 6560 6586 6516 6540 55,474,100 -42.10(-0.64%)
Nov 10, 2010 6596 6615 6577 6582 42,228,400 -18.50(-0.28%)
Nov 09, 2010 6589 6608 6585 6600 38,437,100 +0.04(+0.00%)
Nov 08, 2010 6589 6608 6585 6600 0 +12.64(+0.19%)
Nov 07, 2010 6603 6613 6570 6588 0 +0.00(+0.00%)
Nov 06, 2010 6603 6613 6570 6588 0 +0.02(+0.00%)
Nov 05, 2010 6603 6613 6570 6588 57,840,200 -7.90(-0.12%)
Nov 04, 2010 6568 6614 6563 6596 61,615,000 +82.60(+1.27%)
Nov 03, 2010 6560 6572 6513 6513 48,636,200 -28.50(-0.44%)
Nov 02, 2010 6502 6555 6502 6542 39,970,400 +36.80(+0.57%)
Nov 01, 2010 6500 6517 6463 6505 46,075,400 +32.47(+0.50%)
Oct 31, 2010 6493 6504 6450 6472 0 +0.03(+0.00%)
Oct 30, 2010 6493 6504 6450 6472 0 +0.00(+0.00%)
Oct 29, 2010 6493 6504 6450 6472 51,488,700 -12.50(-0.19%)
Oct 28, 2010 6514 6537 6481 6485 58,672,800 +5.50(+0.08%)
Oct 27, 2010 6460 6519 6446 6479 54,650,100 +2.60(+0.04%)
Oct 26, 2010 6486 6506 6444 6477 74,425,696 -37.00(-0.57%)
Oct 25, 2010 6509 6530 6490 6514 40,282,400 +36.47(+0.56%)
Oct 24, 2010 6497 6508 6477 6477 0 +0.00(+0.00%)
Oct 23, 2010 6497 6508 6477 6477 0 +0.03(+0.00%)
Oct 22, 2010 6497 6508 6477 6477 45,510,400 -35.10(-0.54%)
Oct 21, 2010 6451 6530 6446 6512 63,632,200 +35.00(+0.54%)
Oct 20, 2010 6455 6491 6449 6477 40,811,700 +5.20(+0.08%)
Oct 19, 2010 6465 6509 6449 6472 51,805,700 +1.70(+0.03%)
Oct 18, 2010 6421 6483 6418 6470 37,168,800 +27.29(+0.42%)
Oct 17, 2010 6454 6469 6413 6443 0 +0.00(+0.00%)
Oct 16, 2010 6454 6469 6413 6443 0 +0.01(+0.00%)
Oct 15, 2010 6454 6469 6413 6443 51,818,400 +2.00(+0.03%)
Oct 14, 2010 6460 6481 6426 6441 51,054,200 -14.10(-0.22%)
Oct 13, 2010 6404 6486 6396 6455 59,376,100 +79.80(+1.25%)
Oct 12, 2010 6341 6384 6313 6375 49,429,200 -10.90(-0.17%)
Oct 11, 2010 6387 6391 6362 6386 32,767,400 +23.04(+0.36%)
Oct 10, 2010 6359 6363 6363 6363 0 +0.00(+0.00%)
Oct 09, 2010 6362 6373 6322 6363 0 -0.04(-0.00%)
Oct 08, 2010 6362 6373 6322 6363 47,597,000 -12.40(-0.19%)
Oct 07, 2010 6359 6405 6324 6376 50,015,600 +24.60(+0.39%)
Oct 06, 2010 6340 6376 6332 6351 52,205,500 +37.10(+0.59%)
Oct 05, 2010 6238 6336 6228 6314 53,152,500 +65.10(+1.04%)
Oct 04, 2010 6284 6290 6242 6249 43,892,700 -35.37(-0.56%)
Oct 03, 2010 6296 6324 6264 6284 0 +0.00(+0.00%)
Oct 02, 2010 6296 6324 6264 6284 0 -0.03(-0.00%)
Oct 01, 2010 6296 6324 6264 6284 61,026,900 -12.10(-0.19%)
Sep 30, 2010 6285 6368 6276 6296 74,028,096 -15.30(-0.24%)
Sep 29, 2010 6354 6379 6304 6312 63,288,100 -22.80(-0.36%)
Sep 28, 2010 6303 6374 6259 6334 59,172,200 -4.50(-0.07%)
Sep 27, 2010 6370 6393 6339 6339 44,246,500 -21.87(-0.34%)
Sep 26, 2010 6294 6361 6361 6361 0 -0.03(-0.00%)
Sep 25, 2010 6294 6367 6272 6361 0 +0.00(+0.00%)
Sep 24, 2010 6294 6367 6272 6361 59,118,800 +57.60(+0.91%)
Sep 23, 2010 6371 6380 6272 6303 59,270,100 -41.70(-0.66%)
Sep 22, 2010 6440 6443 6344 6345 53,641,500 -75.50(-1.18%)
Sep 21, 2010 6439 6481 6420 6420 47,774,700 -41.60(-0.64%)
Sep 20, 2010 6415 6478 6412 6462 44,680,500 +73.00(+1.14%)
Sep 19, 2010 6459 6486 6383 6389 0 +0.00(+0.00%)
Sep 18, 2010 6459 6486 6383 6389 0 +0.00(+0.00%)
Sep 17, 2010 6459 6486 6383 6389 88,365,600 -35.20(-0.55%)
Sep 16, 2010 6427 6450 6418 6424 44,130,300 -9.80(-0.15%)
Sep 15, 2010 6468 6474 6418 6434 47,757,500 -32.30(-0.50%)
Sep 14, 2010 6467 6485 6432 6466 46,862,800 -5.50(-0.08%)
Sep 13, 2010 6494 6503 6467 6472 47,199,200 +4.10(+0.06%)
Sep 12, 2010 6413 6469 6405 6468 0 +0.00(+0.00%)
Sep 11, 2010 6413 6469 6405 6468 0 +0.00(+0.00%)
Sep 10, 2010 6413 6469 6405 6468 44,377,100 +42.40(+0.66%)
Sep 09, 2010 6362 6427 6353 6425 44,354,300 +38.30(+0.60%)
Sep 08, 2010 6340 6394 6301 6387 50,924,100 +26.80(+0.42%)
Sep 07, 2010 6404 6407 6328 6360 39,323,200 -58.10(-0.91%)
Sep 06, 2010 6430 6431 6410 6418 30,052,800 +17.59(+0.27%)
Sep 05, 2010 6356 6428 6335 6401 0 +0.01(+0.00%)
Sep 03, 2010 6356 6428 6335 6401 55,089,400 +67.10(+1.06%)
Sep 02, 2010 6322 6342 6308 6334 44,295,900 +1.20(+0.02%)
Sep 01, 2010 6206 6334 6197 6332 60,378,200 +151.50(+2.45%)
Aug 31, 2010 6126 6186 6125 6181 49,042,900 -24.30(-0.39%)
Aug 30, 2010 6216 6232 6188 6205 26,564,000 +22.06(+0.36%)
Aug 29, 2010 6120 6189 6105 6183 0 +0.04(+0.00%)
Aug 27, 2010 6120 6189 6105 6183 43,496,800 +51.30(+0.84%)
Aug 26, 2010 6140 6154 6110 6132 42,282,600 +33.20(+0.54%)
Aug 25, 2010 6117 6152 6047 6099 61,062,200 -45.50(-0.74%)
Aug 24, 2010 6173 6181 6096 6144 56,941,000 -65.40(-1.05%)
Aug 23, 2010 6195 6243 6178 6210 36,873,400 +23.68(+0.38%)
Aug 21, 2010 6281 6286 6173 6186 0 +0.02(+0.00%)
Aug 20, 2010 6281 6286 6173 6186 53,812,400 -95.60(-1.52%)
Aug 19, 2010 6395 6401 6265 6281 52,245,400 -81.50(-1.28%)
Aug 18, 2010 6349 6377 6330 6363 36,785,600 +3.20(+0.05%)
Aug 17, 2010 6303 6361 6293 6360 40,820,800 +74.00(+1.18%)
Aug 16, 2010 6301 6332 6242 6286 36,115,300 -8.64(-0.14%)
Aug 15, 2010 6319 6322 6238 6294 0 +0.04(+0.00%)
Aug 14, 2010 6319 6322 6238 6294 0 +0.00(+0.00%)
Aug 13, 2010 6319 6322 6238 6294 40,167,600 +14.90(+0.24%)
Aug 12, 2010 6264 6317 6238 6279 52,008,800 +13.60(+0.22%)
Aug 11, 2010 6367 6385 6255 6266 64,733,300 -129.20(-2.02%)
Aug 10, 2010 6387 6403 6355 6395 44,598,000 +3.30(+0.05%)
Aug 09, 2010 6375 6396 6363 6392 32,243,600 +70.30(+1.11%)
Aug 08, 2010 6388 6410 6284 6321 0 +0.00(+0.00%)
Aug 07, 2010 6388 6410 6284 6321 0 +0.00(+0.00%)
Aug 06, 2010 6388 6410 6284 6321 52,866,100 -53.50(-0.84%)
Aug 05, 2010 6381 6409 6362 6375 49,199,800 -5.40(-0.08%)
Aug 04, 2010 6328 6387 6299 6380 42,294,500 +42.60(+0.67%)
Aug 03, 2010 6334 6349 6295 6338 44,720,800 +16.10(+0.25%)
Aug 02, 2010 6244 6338 6231 6322 48,566,800 +120.82(+1.95%)
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.