|
 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 | | 2008-12-29 | 55,000 | 1,846.30 | 1,856.33 | 1,815.41 | 1,850.48 | 00:00:00 | | 2008-12-30 | 56,400 | 1,851.91 | 1,862.94 | 1,826.98 | 1,832.91 | 00:00:00 | | 2008-12-31 | 50,400 | 1,834.95 | 1,844.37 | 1,814.75 | 1,820.81 | 00:00:00 | | 2009-01-05 | 67,200 | 1,849.02 | 1,880.72 | 1,844.09 | 1,880.72 | 00:00:00 | | 2009-01-06 | 99,000 | 1,878.83 | 1,938.69 | 1,871.97 | 1,937.15 | 00:00:00 | | 2009-01-07 | 92,400 | 1,938.97 | 1,948.23 | 1,920.52 | 1,924.01 | 00:00:00 | | 2009-01-08 | 80,400 | 1,890.24 | 1,894.17 | 1,862.26 | 1,878.18 | 00:00:00 | | 2009-01-09 | 71,200 | 1,875.16 | 1,909.35 | 1,875.16 | 1,904.86 | 00:00:00 | | 2009-01-12 | 83,600 | 1,897.70 | 1,924.44 | 1,886.83 | 1,900.35 | 00:00:00 | | 2009-01-13 | 73,800 | 1,880.87 | 1,888.31 | 1,861.81 | 1,863.37 | 00:00:00 | | 2009-01-14 | 88,000 | 1,862.31 | 1,929.28 | 1,862.31 | 1,928.87 | 00:00:00 | | 2009-01-15 | 116,000 | 1,912.77 | 1,937.73 | 1,902.54 | 1,920.21 | 00:00:00 | | 2009-01-16 | 133,000 | 1,928.92 | 1,984.73 | 1,928.92 | 1,954.44 | 00:00:00 | | 2009-01-19 | 109,400 | 1,971.00 | 2,018.51 | 1,966.19 | 1,986.67 | 00:00:00 | | 2009-01-20 | 74,600 | 1,981.15 | 1,994.81 | 1,956.10 | 1,994.11 | 00:00:00 | | 2009-01-21 | 87,200 | 1,965.94 | 2,007.91 | 1,960.53 | 1,985.02 | 00:00:00 | | 2009-01-22 | 88,200 | 1,996.09 | 2,009.85 | 1,980.44 | 2,004.95 | 00:00:00 | | 2009-01-23 | 86,000 | 2,001.17 | 2,008.79 | 1,986.35 | 1,990.66 | 00:00:00 | | 2009-02-02 | 84,800 | 2,008.13 | 2,012.74 | 1,987.13 | 2,011.68 | 00:00:00 | | 2009-02-03 | 134,400 | 2,011.77 | 2,060.93 | 2,005.02 | 2,060.81 | 00:00:00 | | 2009-02-04 | 151,800 | 2,068.09 | 2,108.26 | 2,067.79 | 2,107.75 | 00:00:00 | | 2009-02-05 | 165,400 | 2,106.83 | 2,149.48 | 2,082.60 | 2,098.02 | 00:00:00 | | 2009-02-06 | 160,800 | 2,102.08 | 2,185.09 | 2,102.08 | 2,181.24 | 00:00:00 | | 2009-02-09 | 192,400 | 2,211.32 | 2,238.89 | 2,196.71 | 2,224.71 | 00:00:00 | | 2009-02-10 | 172,600 | 2,218.49 | 2,266.40 | 2,197.01 | 2,265.16 | 00:00:00 | | 2009-02-11 | 209,400 | 2,230.49 | 2,305.71 | 2,218.30 | 2,260.82 | 00:00:00 | | 2009-02-12 | 174,000 | 2,265.79 | 2,274.20 | 2,191.89 | 2,248.09 | 00:00:00 | | 2009-02-13 | 199,800 | 2,249.19 | 2,323.12 | 2,236.18 | 2,320.79 | 00:00:00 | | 2009-02-16 | 211,400 | 2,338.76 | 2,389.88 | 2,328.18 | 2,389.39 | 00:00:00 | | 2009-02-17 | 198,200 | 2,387.35 | 2,402.81 | 2,316.93 | 2,319.44 | 00:00:00 | | 2009-02-18 | 162,400 | 2,271.26 | 2,295.74 | 2,206.06 | 2,209.86 | 00:00:00 | | 2009-02-19 | 129,800 | 2,224.49 | 2,247.62 | 2,190.47 | 2,227.12 | 00:00:00 | | 2009-02-20 | 129,000 | 2,234.36 | 2,262.33 | 2,206.21 | 2,261.48 | 00:00:00 | | 2009-02-23 | 160,200 | 2,249.29 | 2,313.59 | 2,219.71 | 2,305.78 | 00:00:00 | | 2009-02-24 | 183,800 | 2,273.75 | 2,295.59 | 2,193.27 | 2,200.65 | 00:00:00 | | 2009-02-25 | 152,400 | 2,222.51 | 2,234.02 | 2,142.60 | 2,206.57 | 00:00:00 | | 2009-02-26 | 148,600 | 2,201.67 | 2,237.55 | 2,102.35 | 2,121.25 | 00:00:00 | | 2009-02-27 | 123,000 | 2,100.06 | 2,123.24 | 2,064.92 | 2,082.85 | 00:00:00 | | 2009-03-02 | 87,400 | 2,066.23 | 2,102.11 | 2,052.99 | 2,093.45 | 00:00:00 | | 2009-03-03 | 97,800 | 2,047.21 | 2,088.63 | 2,037.02 | 2,071.43 | 00:00:00 | | 2009-03-04 | 154,800 | 2,076.62 | 2,201.73 | 2,076.62 | 2,198.11 | 00:00:00 | | 2009-03-05 | 182,400 | 2,220.15 | 2,241.76 | 2,173.49 | 2,221.08 | 00:00:00 | | 2009-03-06 | 123,800 | 2,180.79 | 2,221.04 | 2,171.67 | 2,193.01 | 00:00:00 | | 2009-03-09 | 124,400 | 2,205.75 | 2,232.67 | 2,116.45 | 2,118.75 | 00:00:00 | | 2009-03-10 | 84,000 | 2,097.14 | 2,159.27 | 2,088.16 | 2,158.57 | 00:00:00 | | 2009-03-11 | 103,800 | 2,199.98 | 2,203.53 | 2,133.14 | 2,139.02 | 00:00:00 | | 2009-03-12 | 87,200 | 2,127.73 | 2,136.79 | 2,086.02 | 2,133.88 | 00:00:00 | | 2009-03-13 | 83,600 | 2,148.42 | 2,166.02 | 2,124.98 | 2,128.85 | 00:00:00 | | 2009-03-16 | 73,400 | 2,122.41 | 2,158.90 | 2,108.61 | 2,153.29 | 00:00:00 | | 2009-03-17 | 130,800 | 2,156.77 | 2,225.19 | 2,151.78 | 2,218.33 | 00:00:00 | | 2009-03-18 | 147,000 | 2,227.98 | 2,255.01 | 2,221.59 | 2,223.73 | 00:00:00 | | 2009-03-19 | 145,800 | 2,227.34 | 2,268.14 | 2,220.16 | 2,265.76 | 00:00:00 | | 2009-03-20 | 150,600 | 2,272.44 | 2,294.12 | 2,250.41 | 2,281.09 | 00:00:00 | | 2009-03-23 | 160,000 | 2,286.25 | 2,329.18 | 2,276.81 | 2,325.48 | 00:00:00 | | 2009-03-24 | 162,800 | 2,359.68 | 2,369.45 | 2,327.43 | 2,338.42 | 00:00:00 | | 2009-03-25 | 144,800 | 2,333.16 | 2,355.69 | 2,291.36 | 2,291.55 | 00:00:00 | | 2009-03-26 | 158,600 | 2,296.05 | 2,362.05 | 2,274.90 | 2,361.70 | 00:00:00 | | 2009-03-27 | 186,600 | 2,380.63 | 2,392.77 | 2,361.09 | 2,374.44 | 00:00:00 | | 2009-03-30 | 139,800 | 2,377.96 | 2,380.19 | 2,348.53 | 2,358.04 | 00:00:00 | | 2009-03-31 | 142,600 | 2,313.88 | 2,375.71 | 2,299.16 | 2,373.21 | 00:00:00 | | 2009-04-01 | 179,800 | 2,380.98 | 2,422.62 | 2,380.98 | 2,408.02 | 00:00:00 | | 2009-04-02 | 188,400 | 2,417.22 | 2,450.00 | 2,417.11 | 2,425.29 | 00:00:00 | | 2009-04-03 | 170,200 | 2,446.12 | 2,456.81 | 2,406.50 | 2,419.78 | 00:00:00 | | 2009-04-07 | 124,200 | 2,422.10 | 2,449.54 | 2,407.51 | 2,439.18 | 00:00:00 | | 2009-04-08 | 146,800 | 2,429.88 | 2,435.39 | 2,346.54 | 2,347.39 | 00:00:00 | | 2009-04-09 | 113,200 | 2,345.01 | 2,380.94 | 2,331.88 | 2,379.88 | 00:00:00 | | 2009-04-10 | 157,400 | 2,400.01 | 2,444.98 | 2,392.80 | 2,444.23 | 00:00:00 | | 2009-04-13 | 191,400 | 2,468.08 | 2,522.45 | 2,464.06 | 2,513.70 | 00:00:00 | | 2009-04-14 | 165,200 | 2,512.01 | 2,532.09 | 2,495.34 | 2,527.18 | 00:00:00 | | 2009-04-15 | 181,000 | 2,514.59 | 2,542.54 | 2,485.93 | 2,536.06 | 00:00:00 | | 2009-04-16 | 186,200 | 2,542.34 | 2,549.31 | 2,497.12 | 2,534.13 | 00:00:00 | | 2009-04-17 | 161,600 | 2,524.63 | 2,539.35 | 2,481.90 | 2,503.94 | 00:00:00 | | 2009-04-20 | 148,000 | 2,500.17 | 2,559.04 | 2,497.32 | 2,557.46 | 00:00:00 | | 2009-04-21 | 164,600 | 2,523.26 | 2,552.60 | 2,499.60 | 2,535.83 | 00:00:00 | | 2009-04-22 | 194,000 | 2,548.10 | 2,579.22 | 2,449.90 | 2,461.35 | 00:00:00 | | 2009-04-23 | 126,200 | 2,440.68 | 2,474.15 | 2,422.79 | 2,463.95 | 00:00:00 | | 2009-04-24 | 113,800 | 2,477.16 | 2,481.53 | 2,445.66 | 2,448.59 | 00:00:00 | | 2009-04-27 | 113,000 | 2,443.44 | 2,452.93 | 2,393.16 | 2,405.35 | 00:00:00 | | 2009-04-28 | 94,800 | 2,382.88 | 2,411.44 | 2,372.34 | 2,401.44 | 00:00:00 | | 2009-04-29 | 126,600 | 2,401.66 | 2,477.73 | 2,395.48 | 2,468.19 | 00:00:00 | | 2009-04-30 | 131,200 | 2,477.93 | 2,491.07 | 2,461.36 | 2,477.57 | 00:00:00 | | 2009-05-04 | 153,400 | 2,486.69 | 2,560.54 | 2,486.23 | 2,559.91 | 00:00:00 | | 2009-05-05 | 158,400 | 2,577.43 | 2,590.78 | 2,552.39 | 2,567.34 | 00:00:00 | | 2009-05-06 | 160,800 | 2,563.56 | 2,596.93 | 2,552.63 | 2,592.52 | 00:00:00 | | 2009-05-07 | 181,800 | 2,612.12 | 2,622.11 | 2,566.12 | 2,597.45 | 00:00:00 | | 2009-05-08 | 162,000 | 2,586.76 | 2,634.06 | 2,574.57 | 2,625.65 | 00:00:00 | | 2009-05-11 | 178,200 | 2,646.29 | 2,663.95 | 2,579.75 | 2,579.75 | 00:00:00 | | 2009-05-12 | 123,000 | 2,562.36 | 2,619.69 | 2,558.96 | 2,618.17 | 00:00:00 | | 2009-05-13 | 145,800 | 2,629.03 | 2,670.21 | 2,608.32 | 2,663.77 | 00:00:00 | | 2009-05-14 | 124,800 | 2,631.45 | 2,651.49 | 2,610.22 | 2,639.89 | 00:00:00 | | 2009-05-15 | 110,800 | 2,646.89 | 2,661.37 | 2,623.36 | 2,645.26 | 00:00:00 | | 2009-05-18 | 119,000 | 2,632.57 | 2,656.84 | 2,589.61 | 2,652.78 | 00:00:00 | | 2009-05-19 | 147,400 | 2,679.40 | 2,688.11 | 2,660.56 | 2,676.68 | 00:00:00 | | 2009-05-20 | 138,200 | 2,680.55 | 2,686.34 | 2,651.01 | 2,651.41 | 00:00:00 | | 2009-05-21 | 139,000 | 2,639.14 | 2,663.23 | 2,598.87 | 2,610.62 | 00:00:00 | | 2009-05-22 | 99,200 | 2,595.99 | 2,617.75 | 2,578.59 | 2,597.60 | 00:00:00 | | 2009-05-25 | 112,000 | 2,555.34 | 2,618.36 | 2,538.62 | 2,610.01 | 00:00:00 | | 2009-05-26 | 114,600 | 2,615.01 | 2,618.80 | 2,585.91 | 2,588.57 | 00:00:00 | | 2009-05-27 | 103,200 | 2,601.24 | 2,635.31 | 2,592.79 | 2,632.93 | 00:00:00 | | 2009-06-01 | 148,000 | 2,668.40 | 2,726.72 | 2,668.40 | 2,721.28 | 00:00:00 | | 2009-06-02 | 156,400 | 2,739.44 | 2,750.88 | 2,713.47 | 2,724.30 | 00:00:00 | | 2009-06-03 | 155,600 | 2,722.27 | 2,778.68 | 2,717.86 | 2,778.59 | 00:00:00 | | 2009-06-04 | 170,800 | 2,753.25 | 2,778.24 | 2,728.20 | 2,767.24 | 00:00:00 | | 2009-06-05 | 146,600 | 2,783.86 | 2,791.65 | 2,750.38 | 2,753.89 | 00:00:00 | | 2009-06-08 | 133,200 | 2,753.34 | 2,795.15 | 2,729.03 | 2,768.34 | 00:00:00 | | 2009-06-09 | 132,600 | 2,766.51 | 2,788.37 | 2,721.85 | 2,787.89 | 00:00:00 | | 2009-06-10 | 145,200 | 2,796.90 | 2,820.57 | 2,790.00 | 2,816.25 | 00:00:00 | | 2009-06-11 | 134,200 | 2,812.28 | 2,828.74 | 2,787.45 | 2,797.32 | 00:00:00 | | 2009-06-12 | 127,600 | 2,793.97 | 2,812.68 | 2,722.22 | 2,743.76 | 00:00:00 | | 2009-06-15 | 106,200 | 2,743.03 | 2,790.98 | 2,727.74 | 2,789.55 | 00:00:00 | | 2009-06-16 | 103,400 | 2,762.74 | 2,797.48 | 2,753.69 | 2,776.02 | 00:00:00 | | 2009-06-17 | 110,800 | 2,771.52 | 2,813.61 | 2,744.22 | 2,810.12 | 00:00:00 | | 2009-06-18 | 138,800 | 2,812.99 | 2,855.42 | 2,810.85 | 2,853.90 | 00:00:00 | | 2009-06-19 | 153,000 | 2,861.18 | 2,886.50 | 2,847.36 | 2,880.49 | 00:00:00 | | 2009-06-22 | 147,000 | 2,900.57 | 2,923.24 | 2,884.13 | 2,896.30 | 00:00:00 | | 2009-06-23 | 144,400 | 2,853.49 | 2,941.05 | 2,841.90 | 2,892.70 | 00:00:00 | | 2009-06-24 | 140,600 | 2,889.05 | 2,923.47 | 2,880.28 | 2,922.30 | 00:00:00 | | 2009-06-25 | 119,600 | 2,926.62 | 2,946.90 | 2,909.09 | 2,925.05 | 00:00:00 | | 2009-06-26 | 109,600 | 2,930.50 | 2,937.61 | 2,910.34 | 2,928.21 | 00:00:00 | | 2009-06-29 | 128,600 | 2,930.31 | 2,976.92 | 2,918.39 | 2,975.31 | 00:00:00 | | 2009-06-30 | 125,800 | 2,990.12 | 2,997.27 | 2,953.36 | 2,959.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
