Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Swiss Market Index (IX: SSMI )

11,327.66 +54.71 (+0.49%)
Daily Price Updated: 5:31 PM EDT, May 6, 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 (%)
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%)
Aug 01, 2010 6205 6235 6162 6201 0 +0.00(+0.00%)
Jul 31, 2010 6205 6235 6162 6201 0 -0.02(-0.00%)
Jul 30, 2010 6205 6235 6162 6201 57,647,900 -19.80(-0.32%)
Jul 29, 2010 6294 6307 6218 6221 49,707,300 -56.90(-0.91%)
Jul 28, 2010 6305 6326 6263 6278 65,040,300 +2.30(+0.04%)
Jul 27, 2010 6240 6290 6216 6275 102,789,200 +75.70(+1.22%)
Jul 26, 2010 6219 6223 6143 6200 49,635,100 -1.80(-0.03%)
Jul 25, 2010 6170 6203 6146 6201 0 +0.00(+0.00%)
Jul 24, 2010 6170 6203 6146 6201 0 +0.00(+0.00%)
Jul 23, 2010 6170 6203 6146 6201 45,514,100 +7.10(+0.11%)
Jul 22, 2010 6109 6219 6102 6194 63,001,100 +61.50(+1.00%)
Jul 21, 2010 6151 6175 6133 6133 57,716,000 +9.30(+0.15%)
Jul 20, 2010 6179 6182 6069 6123 41,934,800 -33.20(-0.54%)
Jul 19, 2010 6152 6207 6142 6157 36,729,200 -27.77(-0.45%)
Jul 18, 2010 6301 6314 6159 6184 0 +0.00(+0.00%)
Jul 17, 2010 6301 6314 6159 6184 0 -0.03(-0.00%)
Jul 16, 2010 6301 6314 6159 6184 73,059,504 -106.70(-1.70%)
Jul 15, 2010 6328 6365 6260 6291 55,956,000 -41.20(-0.65%)
Jul 14, 2010 6327 6332 6259 6332 41,628,500 +33.70(+0.54%)
Jul 13, 2010 6241 6308 6221 6299 42,118,700 +70.30(+1.13%)
Jul 12, 2010 6219 6252 6191 6228 32,459,600 +17.81(+0.29%)
Jul 10, 2010 6190 6220 6155 6210 0 -0.01(-0.00%)
Jul 09, 2010 6190 6220 6155 6210 38,396,800 +54.80(+0.89%)
Jul 08, 2010 6157 6187 6131 6156 54,769,200 +56.50(+0.93%)
Jul 07, 2010 6020 6099 5996 6099 50,757,600 +36.10(+0.60%)
Jul 06, 2010 5951 6085 5938 6063 53,841,600 +120.80(+2.03%)
Jul 05, 2010 5981 5994 5935 5942 35,439,800 -32.00(-0.54%)
Jul 03, 2010 6002 6017 5958 5974 0 +0.00(+0.00%)
Jul 02, 2010 6002 6017 5958 5974 56,237,400 -7.40(-0.12%)
Jul 01, 2010 6042 6081 5953 5982 72,533,296 -146.40(-2.39%)
Jun 30, 2010 6151 6171 6108 6128 65,357,800 -16.40(-0.27%)
Jun 29, 2010 6256 6270 6120 6144 63,552,300 -166.60(-2.64%)
Jun 28, 2010 6306 6322 6267 6311 42,339,000 +35.70(+0.57%)
Jun 27, 2010 6326 6356 6261 6275 0 +0.00(+0.00%)
Jun 26, 2010 6326 6356 6261 6275 0 +0.00(+0.00%)
Jun 25, 2010 6326 6356 6261 6275 45,687,600 -45.20(-0.72%)
Jun 24, 2010 6402 6403 6317 6321 49,979,700 -61.30(-0.96%)
Jun 23, 2010 6408 6445 6366 6382 46,073,500 -81.60(-1.26%)
Jun 22, 2010 6492 6513 6444 6464 47,211,800 -56.10(-0.86%)
Jun 21, 2010 6521 6535 6504 6520 47,571,400 +72.50(+1.12%)
Jun 20, 2010 6499 6499 6435 6447 0 +0.00(+0.00%)
Jun 19, 2010 6499 6499 6435 6447 0 +0.00(+0.00%)
Jun 18, 2010 6499 6499 6435 6447 122,744,800 -28.20(-0.44%)
Jun 17, 2010 6484 6507 6458 6475 54,657,900 -14.80(-0.23%)
Jun 16, 2010 6508 6512 6453 6490 47,773,200 +5.40(+0.08%)
Jun 15, 2010 6452 6512 6446 6485 61,233,300 +12.60(+0.19%)
Jun 14, 2010 6480 6482 6441 6472 46,047,000 +45.40(+0.71%)
Jun 13, 2010 6419 6452 6386 6427 0 +0.00(+0.00%)
Jun 12, 2010 6419 6452 6386 6427 0 +0.00(+0.00%)
Jun 11, 2010 6419 6452 6386 6427 69,706,600 +50.00(+0.78%)
Jun 10, 2010 6306 6397 6291 6377 58,919,200 +57.50(+0.91%)
Jun 09, 2010 6283 6319 6225 6319 56,144,100 +73.00(+1.17%)
Jun 08, 2010 6312 6318 6208 6246 68,842,800 -44.80(-0.71%)
Jun 07, 2010 6249 6339 6234 6291 52,852,100 -8.00(-0.13%)
Jun 06, 2010 6454 6464 6299 6299 0 +0.00(+0.00%)
Jun 05, 2010 6454 6464 6299 6299 0 +0.00(+0.00%)
Jun 04, 2010 6454 6464 6299 6299 65,829,100 -119.80(-1.87%)
Jun 03, 2010 6442 6476 6414 6419 50,532,200 +50.00(+0.79%)
Jun 02, 2010 6285 6369 6274 6369 48,557,800 +52.20(+0.83%)
Jun 01, 2010 6295 6363 6224 6317 52,983,600 +4.00(+0.06%)
May 31, 2010 6323 6352 6313 6313 20,768,200 -9.32(-0.15%)
May 30, 2010 6345 6370 6313 6322 0 +0.02(+0.00%)
May 28, 2010 6345 6370 6313 6322 53,608,700 +16.70(+0.26%)
May 27, 2010 6207 6312 6171 6305 66,693,200 +137.70(+2.23%)
May 26, 2010 6170 6230 6129 6168 73,046,896 +76.00(+1.25%)
May 25, 2010 6070 6112 6029 6092 92,044,496 -115.09(-1.85%)
May 24, 2010 6231 6251 6117 6207 0 +0.00(+0.00%)
May 22, 2010 6231 6251 6117 6207 0 -0.01(-0.00%)
May 21, 2010 6231 6251 6117 6207 133,035,504 -55.80(-0.89%)
May 20, 2010 6420 6438 6199 6262 93,363,504 -112.00(-1.76%)
May 19, 2010 6416 6445 6345 6374 79,523,504 -96.40(-1.49%)
May 18, 2010 6486 6503 6433 6471 58,955,400 +41.90(+0.65%)
May 17, 2010 6387 6495 6386 6429 71,400,096 +0.22(+0.00%)
May 16, 2010 6572 6578 6425 6429 0 +0.00(+0.00%)
May 15, 2010 6572 6578 6425 6429 0 -0.02(-0.00%)
May 14, 2010 6572 6578 6424 6429 77,139,400 -146.30(-2.23%)
May 13, 2010 6575 6575 6575 6575 0 +0.00(+0.00%)
May 12, 2010 6505 6612 6481 6575 74,586,600 +66.00(+1.01%)
May 11, 2010 6420 6510 6416 6509 64,910,400 +27.00(+0.42%)
May 10, 2010 6207 6493 6207 6482 121,195,200 +276.37(+4.45%)
May 09, 2010 6626 6380 6148 6206 0 +0.00(+0.00%)
May 08, 2010 6626 6380 6148 6206 0 +0.03(+0.00%)
May 07, 2010 6386 6386 6148 6206 141,599,200 -181.90(-2.85%)
May 06, 2010 6405 6490 6368 6388 92,515,000 -61.00(-0.95%)
May 05, 2010 6500 6511 6409 6448 98,458,200 -39.90(-0.61%)
May 04, 2010 6626 6641 6477 6488 92,186,200 -119.30(-1.81%)
May 03, 2010 6604 6612 6574 6608 37,977,700 -9.12(-0.14%)
May 01, 2010 6647 6684 6597 6617 0 +0.02(+0.00%)
Apr 30, 2010 6647 6684 6591 6617 65,949,600 -49.00(-0.74%)
Apr 29, 2010 6618 6682 6590 6666 66,850,100 +89.40(+1.36%)
Apr 28, 2010 6608 6653 6556 6576 94,551,504 -91.10(-1.37%)
Apr 27, 2010 6793 6800 6668 6668 63,962,500 -136.20(-2.00%)
Apr 26, 2010 6822 6829 6796 6804 49,522,500 +35.73(+0.53%)
Apr 24, 2010 6735 6781 6703 6768 0 -0.03(-0.00%)
Apr 23, 2010 6735 6781 6703 6768 64,365,500 +47.90(+0.71%)
Apr 22, 2010 6800 6830 6698 6720 105,824,704 -94.60(-1.39%)
Apr 21, 2010 6876 6876 6802 6815 57,574,900 -27.20(-0.40%)
Apr 20, 2010 6839 6892 6829 6842 64,834,800 +38.20(+0.56%)
Apr 19, 2010 6816 6843 6775 6804 70,625,696 -89.99(-1.31%)
Apr 17, 2010 6967 6981 6896 6894 0 -0.01(-0.00%)
Apr 16, 2010 6967 6981 6869 6894 101,675,600 -73.90(-1.06%)
Apr 15, 2010 6951 6991 6921 6968 54,523,600 +51.00(+0.74%)
Apr 14, 2010 6922 6933 6887 6917 52,167,100 +30.70(+0.45%)
Apr 13, 2010 6894 6912 6866 6886 41,527,500 -25.10(-0.36%)
Apr 12, 2010 6906 6943 6902 6911 53,974,400 +22.03(+0.32%)
Apr 10, 2010 6824 6894 6819 6889 0 -0.03(-0.00%)
Apr 09, 2010 6824 6894 6819 6889 44,071,100 +98.00(+1.44%)
Apr 08, 2010 6808 6815 6754 6791 61,046,600 -52.50(-0.77%)
Apr 07, 2010 6883 6886 6842 6844 50,214,600 -42.70(-0.62%)
Apr 06, 2010 6928 6934 6860 6886 55,723,400 -2.70(-0.04%)
Apr 05, 2010 6889 6889 6889 6889 0 -0.02(-0.00%)
Apr 04, 2010 6877 6901 6858 6889 0 +0.00(+0.00%)
Apr 03, 2010 6877 6901 6858 6889 0 +0.00(+0.00%)
Apr 02, 2010 6877 6901 6858 6889 0 +0.02(+0.00%)
Apr 01, 2010 6877 6901 6858 6889 54,007,200 +15.50(+0.23%)
Mar 31, 2010 6870 6907 6847 6873 53,484,100 +2.00(+0.03%)
Mar 30, 2010 6883 6905 6868 6871 67,004,800 +20.80(+0.30%)
Mar 29, 2010 6847 6860 6822 6851 38,339,900 +11.65(+0.17%)
Mar 27, 2010 6886 6893 6823 6839 0 -0.05(-0.00%)
Mar 26, 2010 6886 6892 6823 6839 44,019,600 -55.20(-0.80%)
Mar 25, 2010 6884 6904 6871 6894 45,791,400 +14.20(+0.21%)
Mar 24, 2010 6898 6905 6842 6880 41,889,900 +2.80(+0.04%)
Mar 23, 2010 6870 6918 6861 6877 44,372,500 +10.80(+0.16%)
Mar 22, 2010 6847 6868 6798 6866 52,920,500 -14.36(-0.21%)
Mar 20, 2010 6938 6944 6866 6881 0 -0.04(-0.00%)
Mar 19, 2010 6938 6944 6866 6881 131,930,200 -16.90(-0.25%)
Mar 18, 2010 6877 6900 6874 6898 43,541,500 +5.70(+0.08%)
Mar 17, 2010 6901 6913 6879 6892 53,895,700 +17.60(+0.26%)
Mar 16, 2010 6861 6886 6854 6874 50,395,900 +49.30(+0.72%)
Mar 15, 2010 6832 6856 6822 6825 41,996,000 -11.50(-0.17%)
Mar 14, 2010 6867 6873 6825 6837 0 +0.00(+0.00%)
Mar 13, 2010 6867 6873 6825 6837 51,408,400 -15.10(-0.22%)
Mar 12, 2010 6860 6882 6828 6852 47,464,200 -21.90(-0.32%)
Mar 11, 2010 6876 6892 6846 6874 46,292,200 +5.30(+0.08%)
Mar 10, 2010 6864 6874 6831 6868 54,774,700 +17.10(+0.25%)
Mar 09, 2010 6865 6873 6823 6851 51,585,100 +0.00(+0.00%)
Mar 08, 2010 6865 6873 6823 6851 0 +3.42(+0.05%)
Mar 07, 2010 6809 6855 6787 6848 0 -0.02(-0.00%)
Mar 06, 2010 6809 6855 6788 6848 69,474,704 +42.90(+0.63%)
Mar 05, 2010 6776 6813 6760 6805 61,770,100 -8.30(-0.12%)
Mar 04, 2010 6807 6824 6781 6813 62,165,700 -6.80(-0.10%)
Mar 03, 2010 6780 6834 6752 6820 66,730,400 +28.50(+0.42%)
Mar 02, 2010 6756 6792 6745 6792 59,952,600 +0.02(+0.00%)
Mar 01, 2010 6756 6791 6745 6791 0 +80.49(+1.20%)
Feb 28, 2010 6688 6711 6663 6711 0 -0.01(-0.00%)
Feb 27, 2010 6688 6711 6654 6711 59,336,300 +67.00(+1.01%)
Feb 26, 2010 6675 6701 6615 6644 57,335,600 -44.00(-0.66%)
Feb 25, 2010 6665 6696 6639 6688 53,921,600 +38.90(+0.59%)
Feb 24, 2010 6698 6716 6642 6649 63,209,300 -38.30(-0.57%)
Feb 23, 2010 6734 6735 6680 6687 52,837,800 -0.01(-0.00%)
Feb 22, 2010 6734 6735 6680 6687 0 -22.27(-0.33%)
Feb 21, 2010 6591 6721 6589 6710 0 -0.02(-0.00%)
Feb 20, 2010 6591 6721 6589 6710 216,184,704 +72.40(+1.09%)
Feb 19, 2010 6584 6638 6573 6637 77,194,800 +69.70(+1.06%)
Feb 18, 2010 6548 6579 6534 6568 68,094,000 +69.90(+1.08%)
Feb 17, 2010 6485 6517 6437 6498 61,431,700 +56.90(+0.88%)
Feb 16, 2010 6450 6464 6432 6441 37,702,000 +0.04(+0.00%)
Feb 15, 2010 6450 6464 6432 6441 0 +24.56(+0.38%)
Feb 13, 2010 6439 6466 6379 6416 65,338,400 +12.80(+0.20%)
Feb 12, 2010 6378 6426 6353 6403 84,082,800 +69.40(+1.10%)
Feb 11, 2010 6364 6387 6313 6334 79,111,104 +19.20(+0.30%)
Feb 10, 2010 6342 6372 6299 6315 91,364,704 -32.30(-0.51%)
Feb 09, 2010 6278 6362 6240 6347 75,143,904 -0.04(-0.00%)
Feb 08, 2010 6278 6362 6240 6347 0 +82.84(+1.32%)
Feb 06, 2010 6358 6383 6246 6264 114,929,400 -132.20(-2.07%)
Feb 05, 2010 6557 6570 6390 6396 85,732,304 -157.30(-2.40%)
Feb 04, 2010 6553 6564 6523 6554 69,786,704 +3.70(+0.06%)
Feb 03, 2010 6515 6573 6492 6550 65,637,300 +53.80(+0.83%)
Feb 02, 2010 6409 6496 6404 6496 64,258,900 -0.03(-0.00%)
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.