|
 SSE Composite Ind - [Ticker: ^SSEC] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ^SSEC quotes from 2000-01-01 to 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-01-10 | 111,800 | 2,838.11 | 2,841.74 | 2,770.99 | 2,825.58 | 00:00:00 | | 2007-01-11 | 121,600 | 2,819.37 | 2,841.18 | 2,763.89 | 2,770.11 | 00:00:00 | | 2007-01-12 | 107,400 | 2,745.32 | 2,782.02 | 2,652.58 | 2,668.11 | 00:00:00 | | 2007-01-15 | 91,800 | 2,660.07 | 2,795.33 | 2,658.88 | 2,794.70 | 00:00:00 | | 2007-01-16 | 111,200 | 2,818.66 | 2,830.80 | 2,757.21 | 2,821.02 | 00:00:00 | | 2007-01-17 | 127,400 | 2,828.40 | 2,870.42 | 2,742.59 | 2,778.90 | 00:00:00 | | 2007-01-18 | 112,400 | 2,760.94 | 2,784.04 | 2,679.71 | 2,756.98 | 00:00:00 | | 2007-01-19 | 122,000 | 2,761.89 | 2,833.45 | 2,761.89 | 2,832.21 | 00:00:00 | | 2007-01-22 | 138,600 | 2,857.90 | 2,934.65 | 2,857.90 | 2,933.19 | 00:00:00 | | 2007-01-23 | 142,800 | 2,964.69 | 2,970.69 | 2,851.92 | 2,949.14 | 00:00:00 | | 2007-01-24 | 122,000 | 2,955.42 | 2,994.28 | 2,927.72 | 2,975.13 | 00:00:00 | | 2007-01-25 | 117,200 | 2,946.50 | 2,947.15 | 2,853.82 | 2,857.36 | 00:00:00 | | 2007-01-26 | 109,600 | 2,805.96 | 2,905.98 | 2,720.83 | 2,882.56 | 00:00:00 | | 2007-01-29 | 112,000 | 2,897.25 | 2,954.34 | 2,885.86 | 2,945.26 | 00:00:00 | | 2007-01-30 | 112,000 | 2,959.40 | 2,980.51 | 2,901.76 | 2,930.56 | 00:00:00 | | 2007-01-31 | 114,200 | 2,926.07 | 2,929.65 | 2,766.75 | 2,786.33 | 00:00:00 | | 2007-02-01 | 93,400 | 2,744.81 | 2,801.69 | 2,706.29 | 2,785.43 | 00:00:00 | | 2007-02-02 | 85,400 | 2,791.49 | 2,796.44 | 2,666.86 | 2,673.21 | 00:00:00 | | 2007-02-05 | 69,200 | 2,658.07 | 2,672.35 | 2,610.33 | 2,612.54 | 00:00:00 | | 2007-02-06 | 86,600 | 2,612.84 | 2,677.04 | 2,541.52 | 2,675.70 | 00:00:00 | | 2007-02-07 | 94,800 | 2,688.96 | 2,745.39 | 2,681.33 | 2,716.18 | 00:00:00 | | 2007-02-08 | 88,400 | 2,725.14 | 2,751.16 | 2,691.27 | 2,737.73 | 00:00:00 | | 2007-02-09 | 80,800 | 2,741.48 | 2,747.94 | 2,704.36 | 2,730.39 | 00:00:00 | | 2007-02-12 | 79,000 | 2,729.84 | 2,807.51 | 2,728.78 | 2,807.17 | 00:00:00 | | 2007-02-13 | 79,000 | 2,819.14 | 2,835.09 | 2,801.31 | 2,831.87 | 00:00:00 | | 2007-02-14 | 94,000 | 2,836.82 | 2,915.06 | 2,823.38 | 2,905.09 | 00:00:00 | | 2007-02-15 | 108,800 | 2,923.67 | 2,994.62 | 2,923.67 | 2,993.01 | 00:00:00 | | 2007-02-16 | 118,000 | 3,018.18 | 3,036.35 | 2,975.83 | 2,998.47 | 00:00:00 | | 2007-02-26 | 112,000 | 2,999.09 | 3,041.34 | 2,960.75 | 3,040.60 | 00:00:00 | | 2007-02-27 | 161,400 | 3,048.83 | 3,049.77 | 2,763.40 | 2,771.79 | 00:00:00 | | 2007-02-28 | 121,400 | 2,734.59 | 2,888.90 | 2,732.88 | 2,881.07 | 00:00:00 | | 2007-03-01 | 127,400 | 2,877.20 | 2,878.35 | 2,760.91 | 2,797.19 | 00:00:00 | | 2007-03-02 | 94,000 | 2,792.94 | 2,846.16 | 2,777.80 | 2,831.53 | 00:00:00 | | 2007-03-05 | 107,000 | 2,827.68 | 2,858.44 | 2,723.06 | 2,785.31 | 00:00:00 | | 2007-03-06 | 77,000 | 2,776.17 | 2,866.33 | 2,756.96 | 2,840.18 | 00:00:00 | | 2007-03-07 | 88,000 | 2,851.75 | 2,911.42 | 2,849.65 | 2,896.59 | 00:00:00 | | 2007-03-08 | 89,000 | 2,904.19 | 2,928.80 | 2,871.46 | 2,928.01 | 00:00:00 | | 2007-03-09 | 107,200 | 2,934.49 | 2,962.42 | 2,891.81 | 2,937.91 | 00:00:00 | | 2007-03-12 | 101,600 | 2,945.92 | 2,958.63 | 2,904.74 | 2,954.91 | 00:00:00 | | 2007-03-13 | 107,200 | 2,958.10 | 2,966.19 | 2,932.23 | 2,964.79 | 00:00:00 | | 2007-03-14 | 113,800 | 2,933.68 | 2,934.45 | 2,868.81 | 2,906.33 | 00:00:00 | | 2007-03-15 | 101,800 | 2,905.98 | 2,955.46 | 2,905.98 | 2,951.70 | 00:00:00 | | 2007-03-16 | 122,600 | 2,964.09 | 2,979.71 | 2,899.03 | 2,930.48 | 00:00:00 | | 2007-03-19 | 110,000 | 2,864.26 | 3,038.00 | 2,852.86 | 3,014.44 | 00:00:00 | | 2007-03-20 | 92,800 | 3,024.78 | 3,033.02 | 2,998.80 | 3,032.20 | 00:00:00 | | 2007-03-21 | 99,200 | 3,042.10 | 3,057.71 | 3,020.95 | 3,057.38 | 00:00:00 | | 2007-03-22 | 126,000 | 3,080.60 | 3,099.82 | 3,059.38 | 3,071.23 | 00:00:00 | | 2007-03-23 | 118,600 | 3,071.81 | 3,085.32 | 3,008.15 | 3,074.29 | 00:00:00 | | 2007-03-26 | 122,600 | 3,083.94 | 3,123.18 | 3,069.47 | 3,122.81 | 00:00:00 | | 2007-03-27 | 124,600 | 3,126.02 | 3,145.04 | 3,103.78 | 3,138.83 | 00:00:00 | | 2007-03-28 | 167,200 | 3,140.68 | 3,180.33 | 3,052.08 | 3,173.02 | 00:00:00 | | 2007-03-29 | 149,600 | 3,179.80 | 3,273.73 | 3,176.53 | 3,197.54 | 00:00:00 | | 2007-03-30 | 89,400 | 3,178.50 | 3,212.39 | 3,157.03 | 3,183.98 | 00:00:00 | | 2007-04-02 | 97,400 | 3,196.59 | 3,253.44 | 3,196.59 | 3,252.59 | 00:00:00 | | 2007-04-03 | 108,600 | 3,265.68 | 3,292.58 | 3,251.52 | 3,291.30 | 00:00:00 | | 2007-04-04 | 112,600 | 3,295.98 | 3,308.15 | 3,266.56 | 3,291.54 | 00:00:00 | | 2007-04-05 | 114,600 | 3,286.16 | 3,326.92 | 3,259.63 | 3,319.14 | 00:00:00 | | 2007-04-06 | 119,600 | 3,287.68 | 3,334.22 | 3,273.85 | 3,323.58 | 00:00:00 | | 2007-04-09 | 137,400 | 3,333.42 | 3,399.51 | 3,333.26 | 3,398.95 | 00:00:00 | | 2007-04-10 | 147,800 | 3,405.23 | 3,444.37 | 3,351.10 | 3,444.29 | 00:00:00 | | 2007-04-11 | 147,600 | 3,454.42 | 3,497.52 | 3,428.78 | 3,495.22 | 00:00:00 | | 2007-04-12 | 135,400 | 3,503.23 | 3,532.86 | 3,488.08 | 3,531.03 | 00:00:00 | | 2007-04-13 | 150,600 | 3,537.22 | 3,563.86 | 3,504.16 | 3,518.27 | 00:00:00 | | 2007-04-16 | 131,000 | 3,523.22 | 3,597.22 | 3,523.22 | 3,596.44 | 00:00:00 | | 2007-04-17 | 160,600 | 3,611.63 | 3,622.89 | 3,510.50 | 3,611.87 | 00:00:00 | | 2007-04-18 | 150,400 | 3,614.68 | 3,623.87 | 3,564.23 | 3,612.40 | 00:00:00 | | 2007-04-19 | 172,800 | 3,610.02 | 3,617.44 | 3,358.93 | 3,449.02 | 00:00:00 | | 2007-04-20 | 138,800 | 3,460.90 | 3,591.46 | 3,460.90 | 3,584.20 | 00:00:00 | | 2007-04-23 | 163,400 | 3,615.79 | 3,710.89 | 3,615.79 | 3,710.89 | 00:00:00 | | 2007-04-24 | 174,400 | 3,736.15 | 3,762.39 | 3,689.13 | 3,720.53 | 00:00:00 | | 2007-04-25 | 151,800 | 3,708.57 | 3,769.25 | 3,653.99 | 3,743.96 | 00:00:00 | | 2007-04-26 | 117,200 | 3,766.48 | 3,784.68 | 3,732.60 | 3,783.06 | 00:00:00 | | 2007-04-27 | 132,200 | 3,788.75 | 3,802.92 | 3,720.60 | 3,759.87 | 00:00:00 | | 2007-04-30 | 146,600 | 3,784.27 | 3,851.35 | 3,759.48 | 3,841.27 | 00:00:00 | | 2007-05-08 | 160,600 | 3,937.94 | 3,964.71 | 3,901.33 | 3,950.01 | 00:00:00 | | 2007-05-09 | 208,400 | 3,961.10 | 4,015.22 | 3,875.38 | 4,013.08 | 00:00:00 | | 2007-05-10 | 171,200 | 4,021.42 | 4,072.14 | 3,991.48 | 4,049.70 | 00:00:00 | | 2007-05-11 | 140,600 | 4,024.42 | 4,039.67 | 3,949.37 | 4,021.68 | 00:00:00 | | 2007-05-14 | 139,400 | 3,970.66 | 4,081.43 | 3,940.36 | 4,046.39 | 00:00:00 | | 2007-05-15 | 156,600 | 4,055.83 | 4,069.85 | 3,891.36 | 3,899.18 | 00:00:00 | | 2007-05-16 | 131,800 | 3,890.81 | 3,987.41 | 3,845.23 | 3,986.04 | 00:00:00 | | 2007-05-17 | 139,200 | 4,002.49 | 4,064.28 | 3,983.00 | 4,048.29 | 00:00:00 | | 2007-05-18 | 130,800 | 4,041.39 | 4,052.10 | 3,999.17 | 4,030.26 | 00:00:00 | | 2007-05-21 | 156,200 | 3,902.35 | 4,083.42 | 3,892.98 | 4,072.23 | 00:00:00 | | 2007-05-22 | 173,600 | 4,091.14 | 4,136.63 | 4,086.82 | 4,110.38 | 00:00:00 | | 2007-05-23 | 161,400 | 4,125.43 | 4,175.44 | 4,093.92 | 4,173.71 | 00:00:00 | | 2007-05-24 | 181,000 | 4,188.68 | 4,208.39 | 4,089.39 | 4,151.13 | 00:00:00 | | 2007-05-25 | 154,200 | 4,133.19 | 4,190.47 | 4,111.26 | 4,179.78 | 00:00:00 | | 2007-05-28 | 178,600 | 4,221.58 | 4,283.93 | 4,215.24 | 4,272.11 | 00:00:00 | | 2007-05-29 | 172,000 | 4,288.98 | 4,335.96 | 4,262.02 | 4,334.92 | 00:00:00 | | 2007-05-30 | 185,600 | 4,087.41 | 4,275.24 | 4,015.51 | 4,053.09 | 00:00:00 | | 2007-05-31 | 173,200 | 4,006.28 | 4,178.11 | 3,858.04 | 4,109.65 | 00:00:00 | | 2007-06-01 | 161,000 | 4,120.63 | 4,181.28 | 3,966.98 | 4,000.74 | 00:00:00 | | 2007-06-04 | 114,800 | 3,981.82 | 3,987.27 | 3,659.09 | 3,670.40 | 00:00:00 | | 2007-06-05 | 157,200 | 3,564.43 | 3,768.56 | 3,404.15 | 3,767.10 | 00:00:00 | | 2007-06-06 | 145,800 | 3,781.38 | 3,821.70 | 3,682.79 | 3,776.32 | 00:00:00 | | 2007-06-07 | 142,400 | 3,787.70 | 3,891.40 | 3,779.50 | 3,890.80 | 00:00:00 | | 2007-06-08 | 135,800 | 3,900.03 | 3,935.79 | 3,852.04 | 3,913.14 | 00:00:00 | | 2007-06-11 | 133,800 | 3,942.00 | 4,000.42 | 3,930.74 | 3,995.68 | 00:00:00 | | 2007-06-12 | 149,400 | 4,011.68 | 4,073.18 | 3,910.00 | 4,072.14 | 00:00:00 | | 2007-06-13 | 167,000 | 4,110.74 | 4,193.45 | 4,102.04 | 4,176.48 | 00:00:00 | | 2007-06-14 | 138,400 | 4,162.21 | 4,179.73 | 4,085.78 | 4,115.21 | 00:00:00 | | 2007-06-15 | 108,600 | 4,085.66 | 4,152.54 | 4,067.36 | 4,132.87 | 00:00:00 | | 2007-06-18 | 129,000 | 4,195.39 | 4,267.74 | 4,193.31 | 4,253.35 | 00:00:00 | | 2007-06-19 | 124,600 | 4,247.75 | 4,280.85 | 4,209.58 | 4,269.52 | 00:00:00 | | 2007-06-20 | 135,200 | 4,269.46 | 4,312.00 | 4,164.27 | 4,181.32 | 00:00:00 | | 2007-06-21 | 113,000 | 4,170.89 | 4,256.54 | 4,147.05 | 4,230.82 | 00:00:00 | | 2007-06-22 | 119,600 | 4,230.97 | 4,249.43 | 4,024.49 | 4,091.45 | 00:00:00 | | 2007-06-25 | 101,600 | 4,102.79 | 4,131.13 | 3,912.42 | 3,941.08 | 00:00:00 | | 2007-06-26 | 93,800 | 3,863.25 | 3,976.19 | 3,818.85 | 3,973.37 | 00:00:00 | | 2007-06-27 | 95,200 | 3,985.72 | 4,090.72 | 3,948.29 | 4,078.60 | 00:00:00 | | 2007-06-28 | 97,800 | 4,080.19 | 4,113.28 | 3,912.81 | 3,914.20 | 00:00:00 | | 2007-06-29 | 86,200 | 3,824.29 | 3,919.34 | 3,779.81 | 3,820.70 | 00:00:00 | | 2007-07-02 | 74,200 | 3,800.23 | 3,859.86 | 3,724.19 | 3,836.29 | 00:00:00 | | 2007-07-03 | 69,800 | 3,854.72 | 3,906.76 | 3,821.46 | 3,899.72 | 00:00:00 | | 2007-07-04 | 56,400 | 3,906.01 | 3,916.48 | 3,800.27 | 3,816.17 | 00:00:00 | | 2007-07-05 | 63,400 | 3,769.64 | 3,778.40 | 3,614.53 | 3,615.87 | 00:00:00 | | 2007-07-06 | 80,800 | 3,599.82 | 3,785.35 | 3,563.54 | 3,781.35 | 00:00:00 | | 2007-07-09 | 83,400 | 3,809.67 | 3,900.90 | 3,782.73 | 3,883.22 | 00:00:00 | | 2007-07-10 | 76,600 | 3,895.91 | 3,929.42 | 3,841.80 | 3,853.02 | 00:00:00 | | 2007-07-11 | 51,400 | 3,837.80 | 3,879.29 | 3,812.14 | 3,865.72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
