|
 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 | | 2009-06-30 | 125,800 | 2,990.12 | 2,997.27 | 2,953.36 | 2,959.36 | 00:00:00 | | 2009-07-01 | 138,200 | 2,950.17 | 3,009.71 | 2,947.69 | 3,008.15 | 00:00:00 | | 2009-07-02 | 162,000 | 3,015.08 | 3,062.56 | 3,015.08 | 3,060.25 | 00:00:00 | | 2009-07-03 | 159,400 | 3,035.81 | 3,088.86 | 3,029.55 | 3,088.37 | 00:00:00 | | 2009-07-06 | 183,200 | 3,091.48 | 3,128.31 | 3,090.10 | 3,124.67 | 00:00:00 | | 2009-07-07 | 178,800 | 3,118.27 | 3,130.07 | 3,077.48 | 3,089.45 | 00:00:00 | | 2009-07-08 | 155,400 | 3,057.46 | 3,097.96 | 3,011.21 | 3,080.77 | 00:00:00 | | 2009-07-09 | 167,200 | 3,073.52 | 3,123.51 | 3,064.21 | 3,123.03 | 00:00:00 | | 2009-07-10 | 161,200 | 3,124.79 | 3,140.04 | 3,099.99 | 3,113.93 | 00:00:00 | | 2009-07-13 | 156,600 | 3,098.96 | 3,112.88 | 3,076.30 | 3,080.56 | 00:00:00 | | 2009-07-14 | 161,600 | 3,088.58 | 3,147.59 | 3,088.58 | 3,145.16 | 00:00:00 | | 2009-07-15 | 196,000 | 3,156.62 | 3,188.91 | 3,156.62 | 3,188.55 | 00:00:00 | | 2009-07-16 | 191,200 | 3,209.77 | 3,221.07 | 3,175.96 | 3,183.74 | 00:00:00 | | 2009-07-17 | 164,600 | 3,181.06 | 3,197.23 | 3,158.57 | 3,189.74 | 00:00:00 | | 2009-07-20 | 198,800 | 3,203.89 | 3,269.18 | 3,192.90 | 3,266.92 | 00:00:00 | | 2009-07-21 | 197,600 | 3,275.67 | 3,279.59 | 3,207.50 | 3,213.21 | 00:00:00 | | 2009-07-22 | 168,200 | 3,207.99 | 3,301.43 | 3,207.26 | 3,296.61 | 00:00:00 | | 2009-07-23 | 166,400 | 3,301.10 | 3,331.06 | 3,289.22 | 3,328.49 | 00:00:00 | | 2009-07-24 | 189,800 | 3,343.76 | 3,398.05 | 3,306.91 | 3,372.60 | 00:00:00 | | 2009-07-27 | 197,600 | 3,377.72 | 3,435.93 | 3,376.29 | 3,435.21 | 00:00:00 | | 2009-07-28 | 204,200 | 3,434.32 | 3,439.92 | 3,392.43 | 3,438.37 | 00:00:00 | | 2009-07-29 | 275,800 | 3,419.99 | 3,454.02 | 3,174.21 | 3,266.43 | 00:00:00 | | 2009-07-30 | 198,000 | 3,281.20 | 3,336.64 | 3,215.75 | 3,321.56 | 00:00:00 | | 2009-07-31 | 193,800 | 3,354.68 | 3,414.15 | 3,333.72 | 3,412.06 | 00:00:00 | | 2009-08-03 | 200,800 | 3,429.69 | 3,465.17 | 3,398.45 | 3,462.59 | 00:00:00 | | 2009-08-04 | 211,400 | 3,477.11 | 3,478.01 | 3,404.82 | 3,471.44 | 00:00:00 | | 2009-08-05 | 202,600 | 3,467.05 | 3,468.10 | 3,385.42 | 3,428.50 | 00:00:00 | | 2009-08-06 | 174,800 | 3,401.48 | 3,419.74 | 3,309.61 | 3,356.33 | 00:00:00 | | 2009-08-07 | 153,200 | 3,352.66 | 3,374.46 | 3,244.10 | 3,260.69 | 00:00:00 | | 2009-08-10 | 126,600 | 3,287.76 | 3,307.89 | 3,201.06 | 3,249.76 | 00:00:00 | | 2009-08-11 | 103,800 | 3,261.41 | 3,273.02 | 3,222.71 | 3,264.73 | 00:00:00 | | 2009-08-12 | 134,400 | 3,255.99 | 3,255.99 | 3,104.56 | 3,112.72 | 00:00:00 | | 2009-08-13 | 117,000 | 3,112.57 | 3,150.36 | 3,060.12 | 3,140.56 | 00:00:00 | | 2009-08-14 | 125,800 | 3,138.15 | 3,146.00 | 3,039.30 | 3,046.97 | 00:00:00 | | 2009-08-17 | 125,000 | 2,994.87 | 3,020.26 | 2,867.39 | 2,870.63 | 00:00:00 | | 2009-08-18 | 106,200 | 2,845.33 | 2,920.64 | 2,827.11 | 2,910.88 | 00:00:00 | | 2009-08-19 | 114,400 | 2,916.09 | 2,929.06 | 2,761.40 | 2,785.58 | 00:00:00 | | 2009-08-20 | 110,000 | 2,798.37 | 2,914.64 | 2,798.37 | 2,911.58 | 00:00:00 | | 2009-08-21 | 126,800 | 2,905.05 | 2,969.52 | 2,883.27 | 2,960.77 | 00:00:00 | | 2009-08-24 | 122,800 | 2,982.19 | 3,004.90 | 2,944.92 | 2,993.43 | 00:00:00 | | 2009-08-25 | 145,200 | 2,980.10 | 2,980.10 | 2,823.64 | 2,915.80 | 00:00:00 | | 2009-08-26 | 130,400 | 2,889.74 | 2,995.80 | 2,872.26 | 2,967.59 | 00:00:00 | | 2009-08-27 | 136,800 | 2,947.83 | 2,988.03 | 2,909.89 | 2,946.40 | 00:00:00 | | 2009-08-28 | 123,000 | 2,938.42 | 2,949.43 | 2,843.11 | 2,860.69 | 00:00:00 | | 2009-08-31 | 118,200 | 2,817.63 | 2,817.63 | 2,663.00 | 2,667.75 | 00:00:00 | | 2009-09-01 | 98,000 | 2,649.17 | 2,727.08 | 2,639.76 | 2,683.72 | 00:00:00 | | 2009-09-02 | 84,000 | 2,681.33 | 2,729.71 | 2,669.22 | 2,714.97 | 00:00:00 | | 2009-09-03 | 129,800 | 2,722.30 | 2,854.16 | 2,715.62 | 2,845.02 | 00:00:00 | | 2009-09-04 | 128,800 | 2,841.17 | 2,875.98 | 2,827.58 | 2,861.61 | 00:00:00 | | 2009-09-07 | 131,200 | 2,877.62 | 2,919.35 | 2,860.00 | 2,881.12 | 00:00:00 | | 2009-09-08 | 128,000 | 2,865.70 | 2,931.23 | 2,831.85 | 2,930.48 | 00:00:00 | | 2009-09-09 | 130,800 | 2,944.17 | 2,962.29 | 2,900.11 | 2,946.26 | 00:00:00 | | 2009-09-10 | 105,800 | 2,934.96 | 2,958.95 | 2,911.21 | 2,924.88 | 00:00:00 | | 2009-09-11 | 123,200 | 2,917.19 | 2,999.33 | 2,915.90 | 2,989.79 | 00:00:00 | | 2009-09-14 | 143,800 | 2,990.93 | 3,033.08 | 2,984.83 | 3,026.74 | 00:00:00 | | 2009-09-15 | 144,400 | 3,029.10 | 3,050.43 | 2,999.43 | 3,033.73 | 00:00:00 | | 2009-09-16 | 147,400 | 3,027.51 | 3,028.56 | 2,960.59 | 2,999.71 | 00:00:00 | | 2009-09-17 | 160,800 | 3,015.59 | 3,064.23 | 3,015.59 | 3,060.26 | 00:00:00 | | 2009-09-18 | 168,000 | 3,063.31 | 3,068.03 | 2,940.83 | 2,962.67 | 00:00:00 | | 2009-09-21 | 136,200 | 2,937.93 | 2,968.70 | 2,871.65 | 2,967.01 | 00:00:00 | | 2009-09-22 | 124,000 | 2,956.13 | 2,982.90 | 2,896.94 | 2,897.55 | 00:00:00 | | 2009-09-23 | 107,600 | 2,897.81 | 2,924.20 | 2,825.86 | 2,842.72 | 00:00:00 | | 2009-09-24 | 102,600 | 2,824.58 | 2,886.26 | 2,783.11 | 2,853.55 | 00:00:00 | | 2009-09-25 | 75,200 | 2,836.70 | 2,864.07 | 2,812.92 | 2,838.84 | 00:00:00 | | 2009-09-28 | 71,800 | 2,844.37 | 2,857.95 | 2,752.77 | 2,763.52 | 00:00:00 | | 2009-09-29 | 73,600 | 2,763.76 | 2,779.69 | 2,712.30 | 2,754.54 | 00:00:00 | | 2009-09-30 | 64,800 | 2,772.57 | 2,803.86 | 2,763.71 | 2,779.43 | 00:00:00 | | 2009-10-09 | 85,600 | 2,840.13 | 2,912.55 | 2,834.62 | 2,911.72 | 00:00:00 | | 2009-10-12 | 88,200 | 2,927.02 | 2,932.08 | 2,893.57 | 2,894.48 | 00:00:00 | | 2009-10-13 | 80,000 | 2,889.79 | 2,937.82 | 2,886.96 | 2,936.19 | 00:00:00 | | 2009-10-14 | 129,600 | 2,945.67 | 3,010.61 | 2,943.74 | 2,970.53 | 00:00:00 | | 2009-10-15 | 98,600 | 2,994.89 | 3,014.26 | 2,967.11 | 2,979.79 | 00:00:00 | | 2009-10-16 | 92,200 | 2,992.75 | 3,008.18 | 2,931.92 | 2,976.63 | 00:00:00 | | 2009-10-19 | 120,600 | 2,974.64 | 3,039.60 | 2,962.31 | 3,038.27 | 00:00:00 | | 2009-10-20 | 143,600 | 3,062.55 | 3,084.94 | 3,053.64 | 3,084.45 | 00:00:00 | | 2009-10-21 | 135,400 | 3,080.52 | 3,105.51 | 3,062.56 | 3,070.59 | 00:00:00 | | 2009-10-22 | 103,000 | 3,068.68 | 3,080.66 | 3,045.03 | 3,051.41 | 00:00:00 | | 2009-10-23 | 138,600 | 3,057.39 | 3,123.46 | 3,057.39 | 3,107.85 | 00:00:00 | | 2009-10-26 | 114,800 | 3,114.29 | 3,123.36 | 3,083.18 | 3,109.57 | 00:00:00 | | 2009-10-27 | 120,800 | 3,086.09 | 3,086.09 | 3,020.49 | 3,021.46 | 00:00:00 | | 2009-10-28 | 101,000 | 3,014.18 | 3,038.06 | 2,974.26 | 3,031.33 | 00:00:00 | | 2009-10-29 | 110,200 | 2,975.20 | 2,993.44 | 2,952.01 | 2,960.47 | 00:00:00 | | 2009-10-30 | 104,800 | 3,007.25 | 3,027.13 | 2,983.93 | 2,995.85 | 00:00:00 | | 2009-11-02 | 137,200 | 2,933.82 | 3,077.91 | 2,923.52 | 3,076.65 | 00:00:00 | | 2009-11-03 | 150,600 | 3,085.74 | 3,121.20 | 3,078.94 | 3,114.23 | 00:00:00 | | 2009-11-04 | 145,400 | 3,119.31 | 3,141.45 | 3,096.35 | 3,128.54 | 00:00:00 | | 2009-11-05 | 145,400 | 3,133.50 | 3,158.72 | 3,122.52 | 3,155.05 | 00:00:00 | | 2009-11-06 | 163,400 | 3,176.14 | 3,183.57 | 3,156.99 | 3,164.04 | 00:00:00 | | 2009-11-09 | 139,200 | 3,162.15 | 3,176.66 | 3,141.77 | 3,175.58 | 00:00:00 | | 2009-11-10 | 142,400 | 3,203.17 | 3,211.10 | 3,176.25 | 3,178.61 | 00:00:00 | | 2009-11-11 | 126,800 | 3,176.31 | 3,186.59 | 3,149.07 | 3,175.19 | 00:00:00 | | 2009-11-12 | 138,000 | 3,181.46 | 3,199.87 | 3,163.08 | 3,172.95 | 00:00:00 | | 2009-11-13 | 151,200 | 3,164.65 | 3,189.09 | 3,127.50 | 3,187.65 | 00:00:00 | | 2009-11-16 | 200,400 | 3,206.43 | 3,275.55 | 3,206.43 | 3,275.05 | 00:00:00 | | 2009-11-17 | 166,000 | 3,291.04 | 3,298.38 | 3,275.30 | 3,282.89 | 00:00:00 | | 2009-11-18 | 158,600 | 3,287.26 | 3,315.87 | 3,274.21 | 3,303.23 | 00:00:00 | | 2009-11-19 | 174,600 | 3,311.19 | 3,329.03 | 3,285.80 | 3,320.61 | 00:00:00 | | 2009-11-20 | 176,000 | 3,309.38 | 3,332.53 | 3,280.18 | 3,308.35 | 00:00:00 | | 2009-11-23 | 169,600 | 3,312.97 | 3,339.30 | 3,305.50 | 3,338.66 | 00:00:00 | | 2009-11-24 | 250,200 | 3,352.22 | 3,361.39 | 3,214.03 | 3,223.53 | 00:00:00 | | 2009-11-25 | 189,000 | 3,214.81 | 3,291.17 | 3,188.02 | 3,290.17 | 00:00:00 | | 2009-11-26 | 218,000 | 3,296.01 | 3,305.33 | 3,160.35 | 3,170.98 | 00:00:00 | | 2009-11-27 | 148,800 | 3,137.30 | 3,169.75 | 3,080.89 | 3,096.26 | 00:00:00 | | 2009-11-30 | 138,800 | 3,114.29 | 3,195.88 | 3,114.29 | 3,195.30 | 00:00:00 | | 2009-12-01 | 165,200 | 3,191.06 | 3,240.66 | 3,173.42 | 3,235.36 | 00:00:00 | | 2009-12-02 | 175,000 | 3,252.98 | 3,278.27 | 3,245.96 | 3,269.75 | 00:00:00 | | 2009-12-03 | 159,200 | 3,268.00 | 3,270.37 | 3,227.77 | 3,264.63 | 00:00:00 | | 2009-12-04 | 216,000 | 3,256.61 | 3,319.13 | 3,214.84 | 3,317.04 | 00:00:00 | | 2009-12-07 | 139,800 | 3,313.06 | 3,334.01 | 3,302.13 | 3,331.90 | 00:00:00 | | 2009-12-08 | 137,000 | 3,330.33 | 3,330.38 | 3,260.67 | 3,296.66 | 00:00:00 | | 2009-12-09 | 115,000 | 3,258.00 | 3,284.65 | 3,228.20 | 3,239.57 | 00:00:00 | | 2009-12-10 | 94,400 | 3,258.35 | 3,276.13 | 3,225.56 | 3,254.26 | 00:00:00 | | 2009-12-11 | 91,600 | 3,260.45 | 3,280.94 | 3,242.37 | 3,247.32 | 00:00:00 | | 2009-12-14 | 118,200 | 3,246.95 | 3,315.03 | 3,178.23 | 3,302.90 | 00:00:00 | | 2009-12-15 | 101,400 | 3,283.60 | 3,303.18 | 3,267.94 | 3,274.46 | 00:00:00 | | 2009-12-16 | 103,800 | 3,262.86 | 3,299.33 | 3,246.61 | 3,255.21 | 00:00:00 | | 2009-12-17 | 105,600 | 3,261.61 | 3,272.98 | 3,176.63 | 3,179.08 | 00:00:00 | | 2009-12-18 | 101,800 | 3,154.81 | 3,169.58 | 3,108.03 | 3,113.89 | 00:00:00 | | 2009-12-21 | 74,600 | 3,108.07 | 3,123.99 | 3,088.00 | 3,122.97 | 00:00:00 | | 2009-12-22 | 85,000 | 3,126.61 | 3,129.31 | 3,039.86 | 3,050.52 | 00:00:00 | | 2009-12-23 | 80,000 | 3,048.20 | 3,078.84 | 3,041.35 | 3,073.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
