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

Swiss Market Index (IX: SSMI )

11,602.21 +89.24 (+0.78%)
Daily Price Updated: 4:45 PM EDT, May 9, 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 (%)
Mar 31, 2006 8014 8043 7988 8035 43,430,400 +51.90(+0.65%)
Mar 30, 2006 7972 7996 7947 7983 44,229,800 +10.50(+0.13%)
Mar 29, 2006 7983 8018 7966 7973 44,138,600 -8.00(-0.10%)
Mar 28, 2006 8053 8060 7980 7981 78,164,000 +0.00(+0.00%)
Mar 27, 2006 8053 8060 7980 7981 0 -64.20(-0.80%)
Mar 25, 2006 8022 8057 8018 8045 36,712,200 +21.00(+0.26%)
Mar 24, 2006 8085 8089 8001 8024 47,594,600 -39.90(-0.49%)
Mar 23, 2006 8033 8070 8020 8064 123,959,400 +7.40(+0.09%)
Mar 22, 2006 8057 8073 8024 8057 101,928,600 -2.80(-0.03%)
Mar 21, 2006 8084 8108 8054 8059 68,618,000 +0.00(+0.00%)
Mar 20, 2006 8084 8108 8054 8059 0 +12.30(+0.15%)
Mar 18, 2006 8078 8090 8036 8047 186,816,800 +29.10(+0.36%)
Mar 17, 2006 8025 8032 7993 8018 60,427,600 +5.40(+0.07%)
Mar 16, 2006 8073 8080 8012 8013 74,989,600 -21.60(-0.27%)
Mar 15, 2006 8009 8065 8005 8034 62,679,000 -1.20(-0.01%)
Mar 14, 2006 8003 8054 7995 8035 87,019,800 +0.00(+0.00%)
Mar 13, 2006 8003 8054 7995 8035 0 +64.80(+0.81%)
Mar 11, 2006 7837 7971 7832 7971 93,242,800 +109.90(+1.40%)
Mar 10, 2006 7879 7894 7847 7861 127,756,800 +29.20(+0.37%)
Mar 09, 2006 7880 7886 7780 7832 105,710,600 -32.80(-0.42%)
Mar 08, 2006 7878 7881 7808 7864 91,461,200 -52.90(-0.67%)
Mar 07, 2006 7941 7950 7914 7917 55,962,400 +0.00(+0.00%)
Mar 06, 2006 7941 7950 7914 7917 0 +1.20(+0.02%)
Mar 04, 2006 7902 7952 7880 7916 55,444,600 -10.20(-0.13%)
Mar 03, 2006 7980 7991 7918 7926 83,646,800 -54.20(-0.68%)
Mar 02, 2006 7892 7981 7887 7980 91,091,800 +87.80(+1.11%)
Mar 01, 2006 7992 8011 7873 7893 184,035,008 -102.40(-1.28%)
Feb 28, 2006 7979 7995 7923 7995 102,866,800 +0.00(+0.00%)
Feb 27, 2006 7979 7995 7923 7995 0 +40.70(+0.51%)
Feb 25, 2006 7989 7996 7938 7954 69,914,000 -29.50(-0.37%)
Feb 24, 2006 8047 8048 7984 7984 102,808,800 -56.70(-0.71%)
Feb 23, 2006 7984 8047 7983 8040 59,762,000 +37.90(+0.47%)
Feb 22, 2006 7974 8009 7968 8003 57,277,800 +52.40(+0.66%)
Feb 21, 2006 7917 7956 7902 7950 50,141,000 +0.00(+0.00%)
Feb 20, 2006 7917 7956 7902 7950 0 +33.10(+0.42%)
Feb 18, 2006 7929 7932 7886 7917 62,190,600 +10.50(+0.13%)
Feb 17, 2006 7849 7907 7821 7907 95,530,200 +109.40(+1.40%)
Feb 16, 2006 7859 7867 7789 7797 86,681,800 -85.20(-1.08%)
Feb 15, 2006 7899 7938 7845 7882 50,198,800 -6.90(-0.09%)
Feb 14, 2006 7842 7890 7813 7889 74,364,200 +0.00(+0.00%)
Feb 13, 2006 7842 7890 7813 7889 0 +27.70(+0.35%)
Feb 11, 2006 7876 7903 7857 7862 61,661,200 -12.00(-0.15%)
Feb 10, 2006 7876 7894 7860 7874 65,802,800 +41.70(+0.53%)
Feb 09, 2006 7789 7868 7773 7832 77,023,400 -5.40(-0.07%)
Feb 08, 2006 7847 7878 7810 7837 53,520,200 -2.30(-0.03%)
Feb 07, 2006 7842 7901 7824 7840 76,139,400 +0.00(+0.00%)
Feb 06, 2006 7842 7901 7824 7840 0 -1.20(-0.02%)
Feb 04, 2006 7800 7847 7789 7841 61,550,400 +54.90(+0.71%)
Feb 03, 2006 7860 7875 7786 7786 78,552,400 -50.30(-0.64%)
Feb 02, 2006 7818 7854 7807 7836 70,141,400 +25.30(+0.32%)
Feb 01, 2006 7814 7832 7772 7811 54,150,000 +21.60(+0.28%)
Jan 31, 2006 7798 7821 7779 7789 39,716,800 +0.00(+0.00%)
Jan 30, 2006 7798 7821 7779 7789 0 +9.90(+0.13%)
Jan 28, 2006 7855 7856 7774 7779 61,100,000 +30.00(+0.39%)
Jan 27, 2006 7716 7752 7705 7749 83,649,400 +66.70(+0.87%)
Jan 26, 2006 7708 7712 7657 7683 76,010,800 -9.90(-0.13%)
Jan 25, 2006 7706 7753 7674 7693 69,461,000 -10.10(-0.13%)
Jan 24, 2006 7697 7708 7593 7703 64,394,400 +0.00(+0.00%)
Jan 23, 2006 7697 7708 7593 7703 0 +5.20(+0.07%)
Jan 21, 2006 7762 7804 7697 7698 57,736,800 -74.10(-0.95%)
Jan 20, 2006 7746 7772 7714 7772 70,505,400 +45.10(+0.58%)
Jan 19, 2006 7672 7748 7655 7726 78,445,800 -59.10(-0.76%)
Jan 18, 2006 7787 7801 7767 7786 62,479,000 -50.10(-0.64%)
Jan 17, 2006 7781 7837 7770 7836 42,653,200 +0.00(+0.00%)
Jan 16, 2006 7781 7837 7770 7836 0 +33.20(+0.43%)
Jan 14, 2006 7784 7802 7735 7802 65,643,800 +4.40(+0.06%)
Jan 13, 2006 7760 7801 7757 7798 61,077,400 +46.00(+0.59%)
Jan 12, 2006 7696 7754 7687 7752 76,435,400 +88.40(+1.15%)
Jan 11, 2006 7690 7703 7645 7664 61,882,200 -51.90(-0.67%)
Jan 10, 2006 7736 7744 7710 7716 68,605,800 +0.00(+0.00%)
Jan 09, 2006 7736 7744 7710 7716 0 -2.90(-0.04%)
Jan 07, 2006 7704 7721 7692 7718 44,831,600 +15.20(+0.20%)
Jan 06, 2006 7722 7735 7682 7703 51,305,600 -20.40(-0.26%)
Jan 05, 2006 7691 7727 7629 7724 58,171,200 +95.10(+1.25%)
Jan 04, 2006 7621 7702 7584 7629 63,014,000 +0.00(+0.00%)
Jan 03, 2006 7621 7702 7584 7629 0 +44.70(+0.59%)
Dec 31, 2005 7604 7622 7554 7584 23,874,000 -36.10(-0.47%)
Dec 30, 2005 7579 7635 7576 7620 26,682,800 +60.90(+0.81%)
Dec 29, 2005 7537 7595 7523 7559 23,626,400 +10.30(+0.14%)
Dec 28, 2005 7501 7557 7485 7549 19,295,600 +0.00(+0.00%)
Dec 27, 2005 7501 7557 7485 7549 0 +51.00(+0.68%)
Dec 24, 2005 7538 7544 7485 7498 16,493,400 -17.40(-0.23%)
Dec 23, 2005 7538 7556 7495 7515 31,309,000 -32.30(-0.43%)
Dec 22, 2005 7534 7554 7528 7548 44,906,800 +30.80(+0.41%)
Dec 21, 2005 7511 7526 7489 7517 46,153,400 -16.20(-0.22%)
Dec 20, 2005 7503 7543 7473 7533 44,547,600 +0.00(+0.00%)
Dec 19, 2005 7503 7543 7473 7533 0 +41.90(+0.56%)
Dec 17, 2005 7502 7515 7482 7491 91,929,000 +33.00(+0.44%)
Dec 16, 2005 7521 7531 7444 7458 57,641,400 -58.30(-0.78%)
Dec 15, 2005 7591 7596 7513 7516 53,721,600 -61.10(-0.81%)
Dec 14, 2005 7587 7592 7548 7577 46,275,600 +9.90(+0.13%)
Dec 13, 2005 7600 7622 7544 7568 39,549,800 +0.00(+0.00%)
Dec 12, 2005 7600 7622 7544 7568 0 +0.10(+0.00%)
Dec 10, 2005 7558 7575 7530 7567 45,009,600 +7.40(+0.10%)
Dec 09, 2005 7545 7560 7518 7560 65,850,600 -28.80(-0.38%)
Dec 08, 2005 7600 7648 7577 7589 56,898,600 -23.20(-0.30%)
Dec 07, 2005 7573 7633 7568 7612 53,377,600 +27.20(+0.36%)
Dec 06, 2005 7618 7619 7559 7585 52,653,400 +0.00(+0.00%)
Dec 05, 2005 7618 7619 7559 7585 0 -4.50(-0.06%)
Dec 03, 2005 7566 7590 7544 7589 58,182,200 +52.40(+0.70%)
Dec 02, 2005 7433 7542 7424 7537 57,753,200 +129.40(+1.75%)
Dec 01, 2005 7438 7440 7384 7408 60,937,400 -33.20(-0.45%)
Nov 30, 2005 7420 7471 7410 7441 46,744,600 +13.20(+0.18%)
Nov 29, 2005 7528 7556 7428 7428 49,838,000 +0.00(+0.00%)
Nov 28, 2005 7528 7556 7428 7428 0 -71.20(-0.95%)
Nov 26, 2005 7469 7506 7464 7499 38,017,600 +24.80(+0.33%)
Nov 25, 2005 7500 7515 7430 7474 49,301,200 -21.20(-0.28%)
Nov 24, 2005 7479 7508 7465 7495 52,435,800 +27.40(+0.37%)
Nov 23, 2005 7468 7483 7441 7468 55,411,800 +15.40(+0.21%)
Nov 22, 2005 7450 7457 7420 7452 42,659,200 +0.00(+0.00%)
Nov 21, 2005 7450 7457 7420 7452 0 +20.90(+0.28%)
Nov 19, 2005 7376 7447 7376 7431 75,100,800 +101.50(+1.38%)
Nov 18, 2005 7317 7375 7310 7330 106,682,400 +61.40(+0.84%)
Nov 17, 2005 7313 7333 7237 7268 56,684,200 -54.20(-0.74%)
Nov 16, 2005 7317 7354 7308 7323 50,147,200 +9.70(+0.13%)
Nov 15, 2005 7337 7362 7306 7313 63,914,200 +0.00(+0.00%)
Nov 14, 2005 7337 7362 7306 7313 0 -38.30(-0.52%)
Nov 12, 2005 7307 7352 7291 7351 51,162,400 +108.20(+1.49%)
Nov 11, 2005 7265 7272 7236 7243 57,323,000 +4.60(+0.06%)
Nov 10, 2005 7272 7290 7227 7238 57,288,800 -19.00(-0.26%)
Nov 09, 2005 7270 7314 7248 7258 64,627,600 +3.80(+0.05%)
Nov 08, 2005 7219 7261 7180 7254 44,232,000 +0.00(+0.00%)
Nov 07, 2005 7219 7261 7180 7254 0 +48.70(+0.68%)
Nov 05, 2005 7203 7219 7177 7205 62,540,000 -6.00(-0.08%)
Nov 04, 2005 7131 7216 7123 7211 70,018,400 +93.60(+1.32%)
Nov 03, 2005 7094 7142 7076 7117 63,402,800 +16.80(+0.24%)
Nov 02, 2005 7062 7101 7041 7101 66,951,300 +64.00(+0.91%)
Nov 01, 2005 6945 7042 6945 7037 73,329,400 +0.00(+0.00%)
Oct 31, 2005 6945 7042 6945 7037 0 +161.70(+2.35%)
Oct 28, 2005 6905 6927 6852 6875 118,122,000 -44.70(-0.65%)
Oct 27, 2005 6944 6968 6906 6920 57,320,600 -52.80(-0.76%)
Oct 26, 2005 6946 6982 6946 6972 46,589,800 +32.70(+0.47%)
Oct 25, 2005 6913 6974 6913 6940 53,759,400 +27.90(+0.40%)
Oct 24, 2005 6872 6922 6846 6912 39,174,400 +60.20(+0.88%)
Oct 21, 2005 6858 6889 6840 6852 48,038,200 -33.80(-0.49%)
Oct 20, 2005 6936 6938 6871 6885 62,113,000 +65.00(+0.95%)
Oct 19, 2005 6902 6913 6806 6820 82,735,400 -125.60(-1.81%)
Oct 18, 2005 6929 6951 6916 6946 58,433,800 +62.60(+0.91%)
Oct 17, 2005 6900 6905 6844 6883 39,557,400 +12.20(+0.18%)
Oct 14, 2005 6891 6891 6846 6871 44,152,600 +3.10(+0.05%)
Oct 13, 2005 6903 6921 6812 6868 62,425,400 -50.90(-0.74%)
Oct 12, 2005 6935 6969 6900 6919 44,897,400 -46.70(-0.67%)
Oct 11, 2005 6973 7012 6961 6966 38,412,400 +14.80(+0.21%)
Oct 10, 2005 6963 6988 6947 6951 32,725,200 +3.90(+0.06%)
Oct 07, 2005 6928 6967 6912 6947 46,285,600 +7.80(+0.11%)
Oct 06, 2005 6953 6969 6918 6939 71,945,200 -87.20(-1.24%)
Oct 05, 2005 7005 7046 6995 7026 41,628,600 -15.90(-0.23%)
Oct 04, 2005 7008 7043 6988 7042 43,203,800 +36.70(+0.52%)
Oct 03, 2005 6943 7016 6935 7006 53,923,600 +106.70(+1.55%)
Sep 30, 2005 6908 6912 6855 6899 55,055,600 +38.50(+0.56%)
Sep 29, 2005 6905 6910 6860 6860 51,467,400 -44.40(-0.64%)
Sep 28, 2005 6864 6909 6862 6905 59,415,000 +52.80(+0.77%)
Sep 27, 2005 6839 6858 6829 6852 46,329,200 -0.20(-0.00%)
Sep 26, 2005 6847 6858 6823 6852 45,212,800 +66.70(+0.98%)
Sep 23, 2005 6749 6807 6749 6786 43,712,200 +49.70(+0.74%)
Sep 22, 2005 6730 6758 6710 6736 47,842,600 -25.20(-0.37%)
Sep 21, 2005 6801 6825 6760 6761 48,235,000 -74.70(-1.09%)
Sep 20, 2005 6826 6846 6820 6836 46,271,000 +31.60(+0.46%)
Sep 19, 2005 6784 6850 6782 6804 31,463,200 -6.20(-0.09%)
Sep 16, 2005 6767 6812 6767 6810 63,239,200 +57.50(+0.85%)
Sep 15, 2005 6731 6760 6726 6753 48,726,200 +21.20(+0.31%)
Sep 14, 2005 6702 6738 6696 6732 42,120,000 +35.20(+0.53%)
Sep 13, 2005 6733 6737 6689 6696 50,491,600 -30.80(-0.46%)
Sep 12, 2005 6724 6732 6703 6727 43,941,600 +23.60(+0.35%)
Sep 09, 2005 6685 6715 6685 6704 41,026,400 +21.90(+0.33%)
Sep 08, 2005 6689 6693 6668 6682 47,434,800 -3.00(-0.04%)
Sep 07, 2005 6640 6687 6635 6685 94,652,400 +74.90(+1.13%)
Sep 06, 2005 6558 6616 6552 6610 60,016,200 +66.40(+1.01%)
Sep 05, 2005 6533 6556 6527 6543 34,086,000 +11.30(+0.17%)
Sep 02, 2005 6543 6568 6520 6532 63,696,400 -21.50(-0.33%)
Sep 01, 2005 6547 6582 6540 6554 63,444,000 +36.40(+0.56%)
Aug 31, 2005 6470 6543 6470 6517 47,951,800 +44.00(+0.68%)
Aug 30, 2005 6485 6501 6462 6473 40,099,800 +9.50(+0.15%)
Aug 29, 2005 6379 6474 6364 6464 27,263,600 +18.30(+0.28%)
Aug 26, 2005 6489 6526 6440 6445 37,643,200 -39.60(-0.61%)
Aug 25, 2005 6486 6506 6470 6485 43,572,000 -52.00(-0.80%)
Aug 24, 2005 6562 6569 6509 6537 43,176,600 -28.30(-0.43%)
Aug 23, 2005 6615 6615 6561 6565 37,380,800 -58.00(-0.88%)
Aug 22, 2005 6647 6662 6617 6623 39,078,000 -13.30(-0.20%)
Aug 19, 2005 6601 6637 6592 6637 36,401,000 +40.20(+0.61%)
Aug 18, 2005 6629 6644 6592 6596 43,925,200 -35.00(-0.53%)
Aug 17, 2005 6614 6633 6602 6631 49,398,200 -3.20(-0.05%)
Aug 16, 2005 6652 6674 6615 6635 52,719,600 -1.80(-0.03%)
Aug 15, 2005 6639 6663 6631 6636 25,082,400 -11.10(-0.17%)
Aug 12, 2005 6690 6690 6631 6648 35,317,600 -33.00(-0.49%)
Aug 11, 2005 6666 6687 6654 6680 44,734,800 -8.70(-0.13%)
Aug 10, 2005 6673 6696 6671 6689 46,926,000 +50.30(+0.76%)
Aug 09, 2005 6625 6644 6609 6639 35,572,800 +4.60(+0.07%)
Aug 08, 2005 6614 6660 6614 6634 35,246,800 +26.60(+0.40%)
Aug 05, 2005 6595 6634 6589 6608 36,469,200 -9.60(-0.15%)
Aug 04, 2005 6650 6660 6616 6617 55,353,000 -40.80(-0.61%)
Aug 03, 2005 6662 6694 6635 6658 62,432,200 -14.10(-0.21%)
Aug 02, 2005 6613 6672 6600 6672 51,968,600 +62.80(+0.95%)
Aug 01, 2005 6606 6624 6601 6609 26,785,600 +8.50(+0.13%)
Jul 29, 2005 6621 6621 6593 6601 47,666,800 -11.50(-0.17%)
Jul 28, 2005 6577 6631 6574 6612 70,220,400 +52.30(+0.80%)
Jul 27, 2005 6523 6580 6522 6560 43,761,800 +39.10(+0.60%)
Jul 26, 2005 6484 6535 6481 6521 32,128,400 +17.10(+0.26%)
Jul 25, 2005 6508 6510 6477 6504 27,683,600 +11.40(+0.18%)
Jul 22, 2005 6485 6506 6477 6492 29,587,600 +0.50(+0.01%)
Jul 21, 2005 6529 6557 6478 6492 48,809,400 -18.70(-0.29%)
Jul 20, 2005 6486 6531 6480 6511 46,880,000 +28.60(+0.44%)
Jul 19, 2005 6469 6483 6446 6482 35,483,600 +17.60(+0.27%)
Jul 18, 2005 6467 6488 6454 6464 36,441,200 +4.60(+0.07%)
Jul 15, 2005 6464 6469 6449 6460 41,991,800 +10.70(+0.17%)
Jul 14, 2005 6406 6470 6405 6449 58,986,800 +55.40(+0.87%)
Jul 13, 2005 6330 6394 6330 6394 52,919,400 +65.10(+1.03%)
Jul 12, 2005 6353 6356 6314 6329 37,796,400 -28.50(-0.45%)
Jul 11, 2005 6333 6357 6331 6357 47,536,800 +45.00(+0.71%)
Jul 08, 2005 6286 6315 6269 6312 44,703,400 +61.60(+0.99%)
Jul 07, 2005 6295 6304 6113 6251 88,496,400 -58.40(-0.93%)
Jul 06, 2005 6293 6320 6292 6309 50,308,800 +26.20(+0.42%)
Jul 05, 2005 6278 6289 6256 6283 43,471,800 -0.80(-0.01%)
Jul 04, 2005 6275 6287 6257 6284 31,204,200 +3.80(+0.06%)
Jul 01, 2005 6230 6281 6220 6280 52,070,600 +26.70(+0.43%)
Jun 30, 2005 6245 6267 6232 6253 164,798,800 -8.10(-0.13%)
Jun 29, 2005 6227 6266 6226 6261 44,860,200 +52.60(+0.85%)
Jun 28, 2005 6201 6211 6193 6209 43,302,400 +17.50(+0.28%)
Jun 27, 2005 6187 6209 6183 6191 45,383,600 -32.10(-0.52%)
Jun 24, 2005 6222 6236 6215 6223 55,449,000 -50.50(-0.80%)
Jun 23, 2005 6295 6307 6254 6274 43,799,000 -13.20(-0.21%)
Jun 22, 2005 6296 6308 6283 6287 42,299,800 -7.20(-0.11%)
Jun 21, 2005 6254 6300 6250 6294 43,834,400 +57.30(+0.92%)
Jun 20, 2005 6252 6254 6212 6237 40,680,400 -26.70(-0.43%)
Jun 17, 2005 6266 6280 6261 6264 131,706,600 +5.70(+0.09%)
Jun 16, 2005 6270 6281 6232 6258 55,308,400 +0.70(+0.01%)
Jun 15, 2005 6278 6289 6241 6257 56,353,800 -11.30(-0.18%)
Jun 14, 2005 6258 6275 6246 6268 44,313,200 +2.20(+0.04%)
Jun 13, 2005 6246 6269 6241 6266 41,460,600 +26.80(+0.43%)
Jun 10, 2005 6260 6266 6239 6239 39,260,000 -5.30(-0.08%)
Jun 09, 2005 6224 6245 6215 6245 49,327,400 +8.00(+0.13%)
Jun 08, 2005 6217 6238 6216 6237 54,988,800 -0.70(-0.01%)
Jun 07, 2005 6192 6242 6192 6237 51,936,600 +51.40(+0.83%)
Jun 06, 2005 6205 6213 6172 6186 32,666,600 -24.30(-0.39%)
Jun 03, 2005 6238 6240 6196 6210 42,330,000 -18.40(-0.30%)
Jun 02, 2005 6200 6229 6196 6229 45,898,600 +18.40(+0.30%)
Jun 01, 2005 6136 6218 6136 6210 52,368,000 +83.10(+1.36%)
May 31, 2005 6156 6160 6127 6127 78,003,800 -31.50(-0.51%)
May 30, 2005 6159 6162 6145 6159 22,271,800 -2.10(-0.03%)
May 27, 2005 6158 6165 6136 6161 54,975,600 +22.60(+0.37%)
May 26, 2005 6099 6146 6098 6138 65,232,400 +43.10(+0.71%)
May 25, 2005 6075 6113 6071 6095 61,643,800 +15.10(+0.25%)
May 24, 2005 6048 6081 6035 6080 48,996,000 +41.40(+0.69%)
May 23, 2005 6031 6042 6014 6039 32,990,000 +15.50(+0.26%)
May 20, 2005 6030 6036 6003 6023 96,194,400 +5.30(+0.09%)
May 19, 2005 6013 6027 6000 6018 55,344,400 +20.90(+0.35%)
May 18, 2005 5964 6000 5960 5997 61,747,000 +51.80(+0.87%)
May 17, 2005 5961 5966 5936 5945 50,122,400 +2.10(+0.04%)
May 16, 2005 5943 5943 5943 5943 0 +0.00(+0.00%)
May 13, 2005 5935 5957 5931 5943 43,647,200 -5.70(-0.10%)
May 12, 2005 5931 5959 5927 5949 54,786,400 +28.80(+0.49%)
May 11, 2005 5911 5936 5901 5920 62,898,400 +2.40(+0.04%)
May 10, 2005 6008 6016 5918 5918 90,458,400 -85.40(-1.42%)
May 09, 2005 6019 6019 5988 6003 36,394,400 -24.20(-0.40%)
May 06, 2005 6006 6027 5984 6027 54,500,800 +25.20(+0.42%)
May 05, 2005 6002 6002 6002 6002 0 +0.00(+0.00%)
May 04, 2005 5945 6002 5936 6002 98,267,000 +68.20(+1.15%)
May 03, 2005 5929 5934 5902 5934 77,181,400 +9.10(+0.15%)
May 02, 2005 5901 5938 5890 5925 36,485,200 +53.80(+0.92%)
Apr 29, 2005 5822 5882 5822 5871 69,205,000 +20.70(+0.35%)
Apr 28, 2005 5865 5870 5833 5850 79,691,000 +9.60(+0.16%)
Apr 27, 2005 5895 5898 5820 5840 93,504,600 -73.50(-1.24%)
Apr 26, 2005 5914 5919 5880 5914 71,581,200 +14.10(+0.24%)
Apr 25, 2005 5910 5919 5871 5900 42,828,400 -13.00(-0.22%)
Apr 22, 2005 5920 5927 5900 5913 42,464,400 +9.90(+0.17%)
Apr 21, 2005 5889 5928 5888 5903 74,916,400 -11.70(-0.20%)
Apr 20, 2005 5967 5972 5915 5915 87,762,200 -63.20(-1.06%)
Apr 19, 2005 5967 5997 5954 5978 78,401,400 +52.50(+0.89%)
Apr 18, 2005 5946 5946 5896 5925 112,923,600 -93.60(-1.56%)
Apr 15, 2005 6029 6037 5992 6019 149,983,200 -11.50(-0.19%)
Apr 14, 2005 6001 6036 5998 6030 56,403,400 +18.20(+0.30%)
Apr 13, 2005 6018 6024 6006 6012 47,781,200 +24.20(+0.40%)
Apr 12, 2005 6012 6016 5986 5988 41,389,600 -26.60(-0.44%)
Apr 11, 2005 5997 6020 5997 6015 25,986,200 -1.90(-0.03%)
Apr 08, 2005 6037 6042 6005 6017 45,899,400 -7.10(-0.12%)
Apr 07, 2005 6003 6024 5978 6024 143,303,808 +21.30(+0.35%)
Apr 06, 2005 5968 6002 5966 6002 84,566,400 +55.00(+0.92%)
Apr 05, 2005 5923 5959 5916 5947 46,903,600 +44.20(+0.75%)
Apr 04, 2005 5936 5939 5890 5903 44,383,600 -47.70(-0.80%)
Apr 02, 2005 5940 5968 5940 5951 34,092,200 +21.20(+0.36%)
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.