|
 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 | | 2007-07-11 | 51,400 | 3,837.80 | 3,879.29 | 3,812.14 | 3,865.72 | 00:00:00 | | 2007-07-12 | 55,200 | 3,874.04 | 3,925.60 | 3,861.04 | 3,915.99 | 00:00:00 | | 2007-07-13 | 46,000 | 3,920.83 | 3,935.51 | 3,878.18 | 3,914.40 | 00:00:00 | | 2007-07-16 | 47,600 | 3,920.65 | 3,931.87 | 3,820.57 | 3,821.92 | 00:00:00 | | 2007-07-17 | 48,800 | 3,809.56 | 3,919.78 | 3,767.22 | 3,896.19 | 00:00:00 | | 2007-07-18 | 62,800 | 3,880.85 | 3,971.61 | 3,861.91 | 3,930.06 | 00:00:00 | | 2007-07-19 | 48,800 | 3,918.54 | 3,947.33 | 3,887.59 | 3,912.94 | 00:00:00 | | 2007-07-20 | 83,200 | 3,918.41 | 4,062.12 | 3,918.41 | 4,058.85 | 00:00:00 | | 2007-07-23 | 121,600 | 4,091.24 | 4,220.32 | 4,091.24 | 4,213.36 | 00:00:00 | | 2007-07-24 | 111,000 | 4,238.32 | 4,284.83 | 4,192.72 | 4,210.33 | 00:00:00 | | 2007-07-25 | 94,000 | 4,212.95 | 4,325.38 | 4,212.23 | 4,323.97 | 00:00:00 | | 2007-07-26 | 99,200 | 4,347.78 | 4,371.51 | 4,304.19 | 4,346.46 | 00:00:00 | | 2007-07-27 | 100,200 | 4,315.37 | 4,357.34 | 4,268.79 | 4,345.36 | 00:00:00 | | 2007-07-30 | 112,600 | 4,348.61 | 4,450.19 | 4,345.79 | 4,440.77 | 00:00:00 | | 2007-07-31 | 108,600 | 4,432.27 | 4,476.63 | 4,379.20 | 4,471.03 | 00:00:00 | | 2007-08-01 | 126,200 | 4,488.77 | 4,502.30 | 4,284.87 | 4,300.56 | 00:00:00 | | 2007-08-02 | 98,200 | 4,316.57 | 4,431.85 | 4,290.81 | 4,407.73 | 00:00:00 | | 2007-08-03 | 115,200 | 4,440.98 | 4,562.69 | 4,438.96 | 4,560.77 | 00:00:00 | | 2007-08-06 | 111,800 | 4,600.12 | 4,629.97 | 4,564.31 | 4,628.11 | 00:00:00 | | 2007-08-07 | 116,200 | 4,642.01 | 4,687.44 | 4,581.29 | 4,651.23 | 00:00:00 | | 2007-08-08 | 119,000 | 4,614.59 | 4,711.32 | 4,568.69 | 4,663.16 | 00:00:00 | | 2007-08-09 | 97,600 | 4,658.59 | 4,768.89 | 4,658.59 | 4,754.10 | 00:00:00 | | 2007-08-10 | 101,800 | 4,745.18 | 4,769.62 | 4,640.77 | 4,749.37 | 00:00:00 | | 2007-08-13 | 114,200 | 4,768.62 | 4,872.55 | 4,728.89 | 4,820.06 | 00:00:00 | | 2007-08-14 | 88,600 | 4,820.15 | 4,876.85 | 4,789.90 | 4,872.79 | 00:00:00 | | 2007-08-15 | 90,600 | 4,875.51 | 4,916.31 | 4,762.72 | 4,869.88 | 00:00:00 | | 2007-08-16 | 90,600 | 4,845.02 | 4,845.02 | 4,710.31 | 4,765.45 | 00:00:00 | | 2007-08-17 | 91,200 | 4,733.14 | 4,814.37 | 4,646.43 | 4,656.57 | 00:00:00 | | 2007-08-20 | 99,200 | 4,773.83 | 4,906.00 | 4,758.40 | 4,904.85 | 00:00:00 | | 2007-08-21 | 104,200 | 4,944.21 | 4,982.98 | 4,917.82 | 4,955.21 | 00:00:00 | | 2007-08-22 | 108,200 | 4,876.35 | 4,999.19 | 4,861.27 | 4,980.08 | 00:00:00 | | 2007-08-23 | 99,400 | 5,002.84 | 5,050.38 | 4,968.33 | 5,032.49 | 00:00:00 | | 2007-08-24 | 109,000 | 5,070.65 | 5,125.36 | 5,052.24 | 5,107.67 | 00:00:00 | | 2007-08-27 | 116,200 | 5,144.82 | 5,192.06 | 5,092.08 | 5,150.12 | 00:00:00 | | 2007-08-28 | 105,400 | 5,134.14 | 5,209.51 | 5,058.45 | 5,194.69 | 00:00:00 | | 2007-08-29 | 100,800 | 5,147.71 | 5,204.53 | 5,063.41 | 5,109.43 | 00:00:00 | | 2007-08-30 | 101,200 | 5,144.11 | 5,186.53 | 5,109.66 | 5,167.88 | 00:00:00 | | 2007-08-31 | 103,600 | 5,184.09 | 5,235.16 | 5,158.37 | 5,218.83 | 00:00:00 | | 2007-09-03 | 125,800 | 5,257.78 | 5,327.54 | 5,257.78 | 5,321.06 | 00:00:00 | | 2007-09-04 | 120,400 | 5,333.40 | 5,357.93 | 5,265.00 | 5,294.04 | 00:00:00 | | 2007-09-05 | 96,200 | 5,296.07 | 5,337.93 | 5,223.67 | 5,310.72 | 00:00:00 | | 2007-09-06 | 107,000 | 5,336.67 | 5,412.32 | 5,314.34 | 5,393.66 | 00:00:00 | | 2007-09-07 | 119,800 | 5,381.19 | 5,405.36 | 5,269.25 | 5,277.18 | 00:00:00 | | 2007-09-10 | 102,400 | 5,208.32 | 5,356.86 | 5,169.90 | 5,355.29 | 00:00:00 | | 2007-09-11 | 110,000 | 5,362.94 | 5,395.04 | 5,093.92 | 5,113.97 | 00:00:00 | | 2007-09-12 | 97,000 | 5,092.58 | 5,192.30 | 5,025.34 | 5,172.63 | 00:00:00 | | 2007-09-13 | 86,600 | 5,193.41 | 5,276.77 | 5,178.87 | 5,273.59 | 00:00:00 | | 2007-09-14 | 94,600 | 5,290.26 | 5,324.44 | 5,201.85 | 5,312.18 | 00:00:00 | | 2007-09-17 | 105,600 | 5,309.06 | 5,427.17 | 5,307.77 | 5,421.39 | 00:00:00 | | 2007-09-18 | 102,600 | 5,446.73 | 5,458.58 | 5,339.92 | 5,425.21 | 00:00:00 | | 2007-09-19 | 89,800 | 5,439.02 | 5,447.36 | 5,336.07 | 5,395.27 | 00:00:00 | | 2007-09-20 | 86,600 | 5,408.48 | 5,482.42 | 5,396.11 | 5,470.06 | 00:00:00 | | 2007-09-21 | 92,800 | 5,482.51 | 5,489.07 | 5,363.35 | 5,454.67 | 00:00:00 | | 2007-09-24 | 81,800 | 5,469.84 | 5,506.06 | 5,404.42 | 5,485.01 | 00:00:00 | | 2007-09-25 | 96,600 | 5,500.27 | 5,509.23 | 5,396.48 | 5,425.88 | 00:00:00 | | 2007-09-26 | 63,600 | 5,407.83 | 5,463.90 | 5,320.02 | 5,338.52 | 00:00:00 | | 2007-09-27 | 58,800 | 5,338.11 | 5,411.19 | 5,306.82 | 5,409.40 | 00:00:00 | | 2007-09-28 | 80,600 | 5,461.58 | 5,560.42 | 5,461.58 | 5,552.30 | 00:00:00 | | 2007-10-08 | 96,000 | 5,683.31 | 5,729.96 | 5,620.00 | 5,692.75 | 00:00:00 | | 2007-10-09 | 83,200 | 5,678.91 | 5,725.41 | 5,628.35 | 5,715.89 | 00:00:00 | | 2007-10-10 | 92,400 | 5,742.65 | 5,860.86 | 5,727.24 | 5,771.46 | 00:00:00 | | 2007-10-11 | 94,800 | 5,798.39 | 5,914.77 | 5,755.99 | 5,913.23 | 00:00:00 | | 2007-10-12 | 119,200 | 5,950.90 | 5,959.36 | 5,658.81 | 5,903.26 | 00:00:00 | | 2007-10-15 | 98,800 | 5,934.77 | 6,039.04 | 5,866.13 | 6,030.09 | 00:00:00 | | 2007-10-16 | 88,200 | 6,056.95 | 6,124.04 | 6,040.71 | 6,092.06 | 00:00:00 | | 2007-10-17 | 71,400 | 6,057.43 | 6,088.89 | 5,982.20 | 6,036.28 | 00:00:00 | | 2007-10-18 | 69,800 | 6,031.92 | 6,055.47 | 5,804.97 | 5,825.28 | 00:00:00 | | 2007-10-19 | 55,200 | 5,869.12 | 5,932.11 | 5,766.86 | 5,818.05 | 00:00:00 | | 2007-10-22 | 54,400 | 5,742.79 | 5,804.84 | 5,654.91 | 5,667.33 | 00:00:00 | | 2007-10-23 | 58,400 | 5,660.07 | 5,776.02 | 5,574.84 | 5,773.39 | 00:00:00 | | 2007-10-24 | 60,200 | 5,804.02 | 5,906.69 | 5,793.56 | 5,843.11 | 00:00:00 | | 2007-10-25 | 71,800 | 5,794.22 | 5,819.88 | 5,546.04 | 5,562.39 | 00:00:00 | | 2007-10-26 | 51,600 | 5,498.86 | 5,628.83 | 5,462.01 | 5,589.63 | 00:00:00 | | 2007-10-29 | 50,200 | 5,641.98 | 5,750.25 | 5,617.98 | 5,748.00 | 00:00:00 | | 2007-10-30 | 54,200 | 5,769.20 | 5,899.65 | 5,701.34 | 5,897.19 | 00:00:00 | | 2007-10-31 | 71,000 | 5,984.71 | 6,002.12 | 5,871.48 | 5,954.77 | 00:00:00 | | 2007-11-01 | 64,800 | 5,978.94 | 6,005.13 | 5,912.50 | 5,914.29 | 00:00:00 | | 2007-11-02 | 59,600 | 5,812.46 | 5,860.59 | 5,740.40 | 5,777.81 | 00:00:00 | | 2007-11-05 | 64,200 | 5,748.18 | 5,787.23 | 5,603.47 | 5,634.45 | 00:00:00 | | 2007-11-06 | 45,000 | 5,593.35 | 5,649.75 | 5,510.16 | 5,536.57 | 00:00:00 | | 2007-11-07 | 42,800 | 5,565.65 | 5,610.95 | 5,469.76 | 5,601.78 | 00:00:00 | | 2007-11-08 | 49,000 | 5,559.15 | 5,559.15 | 5,328.20 | 5,330.02 | 00:00:00 | | 2007-11-09 | 47,400 | 5,276.01 | 5,382.70 | 5,217.63 | 5,315.54 | 00:00:00 | | 2007-11-12 | 52,600 | 5,181.17 | 5,250.08 | 5,032.58 | 5,187.73 | 00:00:00 | | 2007-11-13 | 49,200 | 5,239.34 | 5,311.70 | 5,085.44 | 5,158.12 | 00:00:00 | | 2007-11-14 | 51,000 | 5,246.57 | 5,414.61 | 5,165.06 | 5,412.69 | 00:00:00 | | 2007-11-15 | 47,800 | 5,391.02 | 5,453.74 | 5,338.90 | 5,365.27 | 00:00:00 | | 2007-11-16 | 37,400 | 5,273.08 | 5,335.51 | 5,224.31 | 5,316.27 | 00:00:00 | | 2007-11-19 | 41,000 | 5,325.30 | 5,333.09 | 5,240.42 | 5,269.82 | 00:00:00 | | 2007-11-20 | 49,000 | 5,230.74 | 5,338.17 | 5,158.54 | 5,293.70 | 00:00:00 | | 2007-11-21 | 41,200 | 5,307.79 | 5,344.93 | 5,206.57 | 5,214.23 | 00:00:00 | | 2007-11-22 | 40,400 | 5,113.88 | 5,154.86 | 4,969.89 | 4,984.16 | 00:00:00 | | 2007-11-23 | 30,800 | 4,946.26 | 5,034.23 | 4,896.99 | 5,032.13 | 00:00:00 | | 2007-11-26 | 36,800 | 5,102.53 | 5,124.89 | 4,952.43 | 4,958.85 | 00:00:00 | | 2007-11-27 | 30,800 | 4,919.91 | 4,947.08 | 4,857.04 | 4,861.11 | 00:00:00 | | 2007-11-28 | 32,800 | 4,870.84 | 4,907.76 | 4,778.73 | 4,803.39 | 00:00:00 | | 2007-11-29 | 50,000 | 4,870.86 | 5,011.19 | 4,814.78 | 5,003.33 | 00:00:00 | | 2007-11-30 | 43,400 | 4,993.74 | 4,993.74 | 4,861.86 | 4,871.78 | 00:00:00 | | 2007-12-03 | 53,800 | 4,838.56 | 4,899.67 | 4,798.01 | 4,868.61 | 00:00:00 | | 2007-12-04 | 42,800 | 4,882.15 | 4,971.40 | 4,882.15 | 4,915.89 | 00:00:00 | | 2007-12-05 | 54,400 | 4,917.37 | 5,052.75 | 4,893.32 | 5,042.65 | 00:00:00 | | 2007-12-06 | 43,200 | 5,055.83 | 5,065.51 | 4,995.47 | 5,035.07 | 00:00:00 | | 2007-12-07 | 50,000 | 5,038.48 | 5,096.80 | 5,021.37 | 5,091.76 | 00:00:00 | | 2007-12-10 | 68,800 | 5,010.83 | 5,168.76 | 4,990.72 | 5,161.92 | 00:00:00 | | 2007-12-11 | 66,800 | 5,180.54 | 5,209.71 | 5,103.75 | 5,175.08 | 00:00:00 | | 2007-12-12 | 72,200 | 5,148.25 | 5,149.93 | 5,054.56 | 5,095.54 | 00:00:00 | | 2007-12-13 | 67,200 | 5,078.18 | 5,095.15 | 4,954.36 | 4,958.04 | 00:00:00 | | 2007-12-14 | 53,000 | 4,899.75 | 5,011.20 | 4,860.16 | 5,007.91 | 00:00:00 | | 2007-12-17 | 63,600 | 5,007.29 | 5,007.35 | 4,874.62 | 4,876.76 | 00:00:00 | | 2007-12-18 | 40,600 | 4,856.47 | 4,905.49 | 4,812.16 | 4,836.17 | 00:00:00 | | 2007-12-19 | 56,200 | 4,878.07 | 4,960.42 | 4,868.35 | 4,941.78 | 00:00:00 | | 2007-12-20 | 57,800 | 4,965.29 | 5,050.79 | 4,923.29 | 5,043.54 | 00:00:00 | | 2007-12-21 | 66,200 | 5,017.19 | 5,112.39 | 5,013.76 | 5,101.78 | 00:00:00 | | 2007-12-24 | 85,000 | 5,132.91 | 5,284.34 | 5,104.65 | 5,234.26 | 00:00:00 | | 2007-12-25 | 71,000 | 5,233.17 | 5,254.40 | 5,178.80 | 5,201.18 | 00:00:00 | | 2007-12-26 | 74,400 | 5,209.04 | 5,262.59 | 5,158.76 | 5,233.35 | 00:00:00 | | 2007-12-27 | 87,400 | 5,248.22 | 5,316.52 | 5,203.50 | 5,308.89 | 00:00:00 | | 2007-12-28 | 77,200 | 5,320.01 | 5,336.50 | 5,248.69 | 5,261.56 | 00:00:00 | | 2008-01-02 | 76,600 | 5,265.00 | 5,295.02 | 5,201.89 | 5,272.81 | 00:00:00 | | 2008-01-03 | 98,600 | 5,269.80 | 5,321.46 | 5,211.05 | 5,319.86 | 00:00:00 | | 2008-01-04 | 80,800 | 5,328.41 | 5,372.46 | 5,318.46 | 5,361.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
