|
 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 | | 2008-01-04 | 80,800 | 5,328.41 | 5,372.46 | 5,318.46 | 5,361.57 | 00:00:00 | | 2008-01-07 | 92,000 | 5,357.45 | 5,403.35 | 5,332.60 | 5,393.34 | 00:00:00 | | 2008-01-08 | 102,400 | 5,414.56 | 5,480.07 | 5,344.65 | 5,386.53 | 00:00:00 | | 2008-01-09 | 76,800 | 5,365.22 | 5,437.76 | 5,346.85 | 5,435.81 | 00:00:00 | | 2008-01-10 | 96,600 | 5,449.16 | 5,483.83 | 5,407.31 | 5,456.54 | 00:00:00 | | 2008-01-11 | 87,800 | 5,471.39 | 5,500.06 | 5,423.81 | 5,484.68 | 00:00:00 | | 2008-01-14 | 78,800 | 5,507.58 | 5,522.78 | 5,456.93 | 5,497.90 | 00:00:00 | | 2008-01-15 | 80,800 | 5,503.93 | 5,505.04 | 5,405.60 | 5,443.79 | 00:00:00 | | 2008-01-16 | 89,200 | 5,395.28 | 5,396.04 | 5,288.77 | 5,290.61 | 00:00:00 | | 2008-01-17 | 99,000 | 5,235.91 | 5,312.29 | 5,039.79 | 5,151.63 | 00:00:00 | | 2008-01-18 | 68,600 | 5,141.37 | 5,187.60 | 5,093.13 | 5,180.51 | 00:00:00 | | 2008-01-21 | 75,600 | 5,188.79 | 5,200.93 | 4,891.29 | 4,914.44 | 00:00:00 | | 2008-01-22 | 92,400 | 4,818.00 | 4,818.00 | 4,511.95 | 4,559.75 | 00:00:00 | | 2008-01-23 | 88,000 | 4,572.90 | 4,705.07 | 4,510.50 | 4,703.05 | 00:00:00 | | 2008-01-24 | 90,000 | 4,753.44 | 4,767.80 | 4,625.46 | 4,717.73 | 00:00:00 | | 2008-01-25 | 78,000 | 4,716.98 | 4,806.89 | 4,657.71 | 4,761.69 | 00:00:00 | | 2008-01-28 | 69,400 | 4,720.56 | 4,720.56 | 4,409.08 | 4,419.29 | 00:00:00 | | 2008-01-29 | 50,400 | 4,426.27 | 4,517.60 | 4,389.52 | 4,457.94 | 00:00:00 | | 2008-01-30 | 55,000 | 4,505.63 | 4,554.34 | 4,330.70 | 4,417.85 | 00:00:00 | | 2008-01-31 | 45,200 | 4,408.02 | 4,487.32 | 4,368.30 | 4,383.39 | 00:00:00 | | 2008-02-01 | 59,400 | 4,388.25 | 4,411.70 | 4,195.75 | 4,320.77 | 00:00:00 | | 2008-02-04 | 63,400 | 4,415.02 | 4,672.21 | 4,415.02 | 4,672.17 | 00:00:00 | | 2008-02-05 | 52,600 | 4,622.54 | 4,662.97 | 4,550.43 | 4,599.70 | 00:00:00 | | 2008-02-13 | 37,000 | 4,525.03 | 4,547.54 | 4,454.64 | 4,490.72 | 00:00:00 | | 2008-02-14 | 35,000 | 4,527.05 | 4,576.98 | 4,507.94 | 4,552.32 | 00:00:00 | | 2008-02-15 | 41,400 | 4,523.79 | 4,523.79 | 4,431.46 | 4,497.13 | 00:00:00 | | 2008-02-19 | 60,600 | 4,582.28 | 4,665.55 | 4,544.94 | 4,664.29 | 00:00:00 | | 2008-02-20 | 66,400 | 4,682.59 | 4,695.80 | 4,556.81 | 4,567.03 | 00:00:00 | | 2008-02-21 | 61,400 | 4,534.17 | 4,568.21 | 4,452.67 | 4,527.18 | 00:00:00 | | 2008-02-22 | 67,600 | 4,500.38 | 4,500.38 | 4,333.03 | 4,370.29 | 00:00:00 | | 2008-02-25 | 58,800 | 4,370.19 | 4,391.33 | 4,182.77 | 4,192.53 | 00:00:00 | | 2008-02-26 | 55,600 | 4,302.73 | 4,331.64 | 4,123.31 | 4,238.18 | 00:00:00 | | 2008-02-27 | 50,600 | 4,256.53 | 4,360.70 | 4,222.46 | 4,334.05 | 00:00:00 | | 2008-02-28 | 48,000 | 4,343.28 | 4,344.93 | 4,265.50 | 4,299.51 | 00:00:00 | | 2008-02-29 | 47,800 | 4,293.53 | 4,364.81 | 4,275.90 | 4,348.54 | 00:00:00 | | 2008-03-03 | 78,600 | 4,323.70 | 4,456.96 | 4,279.35 | 4,438.27 | 00:00:00 | | 2008-03-04 | 87,000 | 4,454.18 | 4,472.15 | 4,321.27 | 4,335.45 | 00:00:00 | | 2008-03-05 | 74,200 | 4,316.25 | 4,352.82 | 4,210.96 | 4,292.65 | 00:00:00 | | 2008-03-06 | 85,000 | 4,310.35 | 4,427.50 | 4,260.79 | 4,360.99 | 00:00:00 | | 2008-03-07 | 56,800 | 4,315.81 | 4,341.29 | 4,265.83 | 4,300.52 | 00:00:00 | | 2008-03-10 | 65,600 | 4,265.61 | 4,265.61 | 4,120.53 | 4,146.30 | 00:00:00 | | 2008-03-11 | 51,400 | 4,121.65 | 4,165.92 | 4,063.47 | 4,165.88 | 00:00:00 | | 2008-03-12 | 57,200 | 4,254.67 | 4,272.98 | 4,068.78 | 4,070.12 | 00:00:00 | | 2008-03-13 | 63,600 | 4,033.32 | 4,055.45 | 3,902.25 | 3,971.26 | 00:00:00 | | 2008-03-14 | 41,400 | 3,956.75 | 4,000.78 | 3,891.70 | 3,962.67 | 00:00:00 | | 2008-03-17 | 49,200 | 3,941.26 | 3,941.26 | 3,813.00 | 3,820.05 | 00:00:00 | | 2008-03-18 | 57,800 | 3,789.56 | 3,862.77 | 3,607.25 | 3,668.90 | 00:00:00 | | 2008-03-19 | 61,600 | 3,746.05 | 3,813.89 | 3,677.82 | 3,761.60 | 00:00:00 | | 2008-03-20 | 73,200 | 3,721.50 | 3,857.62 | 3,516.33 | 3,804.05 | 00:00:00 | | 2008-03-21 | 65,000 | 3,790.11 | 3,838.06 | 3,746.40 | 3,796.58 | 00:00:00 | | 2008-03-24 | 59,000 | 3,830.35 | 3,840.48 | 3,624.94 | 3,626.19 | 00:00:00 | | 2008-03-25 | 52,800 | 3,559.94 | 3,659.21 | 3,521.53 | 3,629.62 | 00:00:00 | | 2008-03-26 | 46,200 | 3,644.13 | 3,698.32 | 3,591.11 | 3,606.86 | 00:00:00 | | 2008-03-27 | 55,000 | 3,541.28 | 3,541.28 | 3,407.90 | 3,411.49 | 00:00:00 | | 2008-03-28 | 63,200 | 3,378.63 | 3,590.75 | 3,357.23 | 3,580.15 | 00:00:00 | | 2008-03-31 | 47,200 | 3,465.91 | 3,555.82 | 3,445.56 | 3,472.71 | 00:00:00 | | 2008-04-01 | 54,800 | 3,461.08 | 3,493.13 | 3,308.90 | 3,329.16 | 00:00:00 | | 2008-04-02 | 65,400 | 3,370.60 | 3,464.53 | 3,283.64 | 3,347.88 | 00:00:00 | | 2008-04-03 | 50,800 | 3,323.43 | 3,456.95 | 3,271.29 | 3,446.24 | 00:00:00 | | 2008-04-07 | 61,000 | 3,418.52 | 3,613.48 | 3,386.51 | 3,599.62 | 00:00:00 | | 2008-04-08 | 65,400 | 3,604.26 | 3,656.96 | 3,563.85 | 3,612.54 | 00:00:00 | | 2008-04-09 | 59,800 | 3,585.85 | 3,606.89 | 3,413.07 | 3,413.91 | 00:00:00 | | 2008-04-10 | 45,400 | 3,378.14 | 3,474.31 | 3,344.87 | 3,471.74 | 00:00:00 | | 2008-04-11 | 43,200 | 3,498.55 | 3,517.82 | 3,462.14 | 3,492.89 | 00:00:00 | | 2008-04-14 | 50,400 | 3,419.05 | 3,427.88 | 3,285.30 | 3,296.67 | 00:00:00 | | 2008-04-15 | 44,600 | 3,282.57 | 3,349.76 | 3,212.15 | 3,348.35 | 00:00:00 | | 2008-04-16 | 40,000 | 3,349.93 | 3,363.22 | 3,283.08 | 3,291.60 | 00:00:00 | | 2008-04-17 | 45,800 | 3,286.41 | 3,352.95 | 3,180.20 | 3,222.74 | 00:00:00 | | 2008-04-18 | 43,600 | 3,200.57 | 3,203.71 | 3,078.17 | 3,094.67 | 00:00:00 | | 2008-04-21 | 60,000 | 3,305.15 | 3,305.17 | 3,073.56 | 3,116.98 | 00:00:00 | | 2008-04-22 | 48,800 | 3,076.72 | 3,148.73 | 2,990.79 | 3,147.79 | 00:00:00 | | 2008-04-23 | 66,200 | 3,116.41 | 3,296.72 | 3,089.89 | 3,278.33 | 00:00:00 | | 2008-04-24 | 142,000 | 3,539.87 | 3,593.20 | 3,461.64 | 3,583.03 | 00:00:00 | | 2008-04-25 | 129,600 | 3,572.55 | 3,658.55 | 3,527.84 | 3,557.75 | 00:00:00 | | 2008-04-28 | 75,800 | 3,497.38 | 3,530.91 | 3,460.25 | 3,474.72 | 00:00:00 | | 2008-04-29 | 67,200 | 3,457.35 | 3,544.23 | 3,453.28 | 3,523.41 | 00:00:00 | | 2008-04-30 | 107,600 | 3,545.57 | 3,705.09 | 3,543.02 | 3,693.11 | 00:00:00 | | 2008-05-05 | 99,600 | 3,739.80 | 3,768.22 | 3,696.70 | 3,761.01 | 00:00:00 | | 2008-05-06 | 99,000 | 3,735.85 | 3,786.02 | 3,680.99 | 3,733.50 | 00:00:00 | | 2008-05-07 | 90,400 | 3,716.45 | 3,774.07 | 3,577.99 | 3,579.15 | 00:00:00 | | 2008-05-08 | 75,200 | 3,538.92 | 3,658.05 | 3,523.02 | 3,656.84 | 00:00:00 | | 2008-05-09 | 87,800 | 3,682.96 | 3,693.16 | 3,552.47 | 3,613.49 | 00:00:00 | | 2008-05-12 | 79,800 | 3,548.61 | 3,668.86 | 3,521.88 | 3,626.98 | 00:00:00 | | 2008-05-13 | 90,800 | 3,515.71 | 3,615.06 | 3,508.32 | 3,560.24 | 00:00:00 | | 2008-05-14 | 88,600 | 3,549.67 | 3,661.97 | 3,549.67 | 3,657.43 | 00:00:00 | | 2008-05-15 | 84,000 | 3,676.84 | 3,706.72 | 3,636.22 | 3,637.32 | 00:00:00 | | 2008-05-16 | 64,800 | 3,637.64 | 3,661.07 | 3,582.50 | 3,624.23 | 00:00:00 | | 2008-05-19 | 48,400 | 3,615.59 | 3,624.84 | 3,563.61 | 3,604.76 | 00:00:00 | | 2008-05-20 | 66,400 | 3,601.55 | 3,632.01 | 3,432.38 | 3,443.16 | 00:00:00 | | 2008-05-21 | 73,600 | 3,414.34 | 3,560.53 | 3,355.08 | 3,544.19 | 00:00:00 | | 2008-05-22 | 68,600 | 3,493.07 | 3,558.02 | 3,469.79 | 3,485.63 | 00:00:00 | | 2008-05-23 | 60,000 | 3,473.80 | 3,521.39 | 3,435.84 | 3,473.09 | 00:00:00 | | 2008-05-26 | 52,800 | 3,442.29 | 3,443.99 | 3,361.99 | 3,364.54 | 00:00:00 | | 2008-05-27 | 42,400 | 3,355.11 | 3,383.68 | 3,333.95 | 3,375.41 | 00:00:00 | | 2008-05-28 | 52,400 | 3,382.77 | 3,486.33 | 3,354.25 | 3,459.03 | 00:00:00 | | 2008-05-29 | 51,400 | 3,447.77 | 3,481.73 | 3,400.77 | 3,401.44 | 00:00:00 | | 2008-05-30 | 48,400 | 3,414.25 | 3,450.49 | 3,390.88 | 3,433.35 | 00:00:00 | | 2008-06-02 | 49,200 | 3,426.20 | 3,483.61 | 3,400.72 | 3,459.04 | 00:00:00 | | 2008-06-03 | 56,600 | 3,456.58 | 3,469.06 | 3,409.23 | 3,436.40 | 00:00:00 | | 2008-06-04 | 48,000 | 3,424.04 | 3,428.47 | 3,341.74 | 3,369.91 | 00:00:00 | | 2008-06-05 | 41,800 | 3,355.93 | 3,376.34 | 3,326.54 | 3,351.65 | 00:00:00 | | 2008-06-06 | 34,800 | 3,362.00 | 3,371.28 | 3,312.72 | 3,329.67 | 00:00:00 | | 2008-06-10 | 51,000 | 3,202.11 | 3,215.50 | 3,045.06 | 3,072.33 | 00:00:00 | | 2008-06-11 | 47,000 | 3,042.16 | 3,064.20 | 2,992.35 | 3,024.24 | 00:00:00 | | 2008-06-12 | 49,600 | 3,011.56 | 3,031.06 | 2,900.12 | 2,957.53 | 00:00:00 | | 2008-06-13 | 41,000 | 2,960.91 | 2,976.45 | 2,865.50 | 2,868.80 | 00:00:00 | | 2008-06-16 | 40,400 | 2,876.29 | 2,917.81 | 2,811.72 | 2,874.10 | 00:00:00 | | 2008-06-17 | 43,200 | 2,873.13 | 2,893.47 | 2,769.12 | 2,794.75 | 00:00:00 | | 2008-06-18 | 66,400 | 2,772.37 | 2,945.42 | 2,729.71 | 2,941.11 | 00:00:00 | | 2008-06-19 | 56,800 | 2,921.72 | 2,921.72 | 2,742.15 | 2,748.87 | 00:00:00 | | 2008-06-20 | 74,200 | 2,811.08 | 2,917.32 | 2,695.63 | 2,831.74 | 00:00:00 | | 2008-06-23 | 40,600 | 2,780.15 | 2,813.14 | 2,741.19 | 2,760.42 | 00:00:00 | | 2008-06-24 | 48,400 | 2,747.32 | 2,817.17 | 2,728.83 | 2,803.02 | 00:00:00 | | 2008-06-25 | 64,800 | 2,794.04 | 2,910.48 | 2,784.42 | 2,905.01 | 00:00:00 | | 2008-06-26 | 65,600 | 2,904.09 | 2,931.31 | 2,851.12 | 2,901.85 | 00:00:00 | | 2008-06-27 | 60,600 | 2,809.31 | 2,822.26 | 2,723.16 | 2,748.43 | 00:00:00 | | 2008-06-30 | 38,600 | 2,724.40 | 2,766.80 | 2,693.40 | 2,736.10 | 00:00:00 | | 2008-07-01 | 40,600 | 2,743.16 | 2,753.33 | 2,644.78 | 2,651.60 | 00:00:00 | | 2008-07-02 | 40,200 | 2,656.04 | 2,700.90 | 2,627.90 | 2,651.73 | 00:00:00 | | 2008-07-03 | 68,200 | 2,610.81 | 2,746.37 | 2,566.53 | 2,703.53 | 00:00:00 | | 2008-07-04 | 57,200 | 2,691.21 | 2,713.48 | 2,645.83 | 2,669.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
