|
 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 | | 2003-07-24 | 6,400 | 1,503.06 | 1,503.38 | 1,491.20 | 1,493.45 | 00:00:00 | | 2003-07-25 | 14,400 | 1,494.58 | 1,502.64 | 1,471.29 | 1,477.65 | 00:00:00 | | 2003-07-28 | 6,600 | 1,474.74 | 1,474.74 | 1,464.87 | 1,470.39 | 00:00:00 | | 2003-07-29 | 5,400 | 1,470.39 | 1,480.58 | 1,469.93 | 1,477.30 | 00:00:00 | | 2003-07-30 | 6,600 | 1,477.41 | 1,483.07 | 1,468.82 | 1,479.65 | 00:00:00 | | 2003-07-31 | 5,600 | 1,480.01 | 1,482.60 | 1,474.14 | 1,476.74 | 00:00:00 | | 2003-08-01 | 6,200 | 1,476.47 | 1,478.36 | 1,464.98 | 1,476.97 | 00:00:00 | | 2003-08-04 | 7,400 | 1,476.82 | 1,494.42 | 1,471.89 | 1,494.36 | 00:00:00 | | 2003-08-05 | 5,600 | 1,494.49 | 1,497.01 | 1,488.97 | 1,494.31 | 00:00:00 | | 2003-08-06 | 5,600 | 1,493.03 | 1,493.39 | 1,482.69 | 1,486.25 | 00:00:00 | | 2003-08-07 | 5,400 | 1,485.74 | 1,497.10 | 1,485.06 | 1,487.37 | 00:00:00 | | 2003-08-08 | 7,200 | 1,487.17 | 1,487.41 | 1,468.44 | 1,471.27 | 00:00:00 | | 2003-08-11 | 4,600 | 1,469.26 | 1,474.72 | 1,462.72 | 1,474.41 | 00:00:00 | | 2003-08-12 | 4,000 | 1,473.99 | 1,484.58 | 1,472.39 | 1,479.28 | 00:00:00 | | 2003-08-13 | 4,800 | 1,479.67 | 1,481.11 | 1,465.06 | 1,465.83 | 00:00:00 | | 2003-08-14 | 7,000 | 1,464.38 | 1,475.02 | 1,451.61 | 1,455.90 | 00:00:00 | | 2003-08-15 | 6,600 | 1,454.68 | 1,457.63 | 1,447.11 | 1,450.20 | 00:00:00 | | 2003-08-18 | 5,000 | 1,449.67 | 1,451.67 | 1,442.48 | 1,445.09 | 00:00:00 | | 2003-08-19 | 4,600 | 1,444.66 | 1,453.45 | 1,444.23 | 1,449.71 | 00:00:00 | | 2003-08-20 | 5,600 | 1,449.50 | 1,450.47 | 1,432.75 | 1,441.66 | 00:00:00 | | 2003-08-21 | 5,800 | 1,441.78 | 1,442.86 | 1,434.31 | 1,441.09 | 00:00:00 | | 2003-08-22 | 5,200 | 1,438.79 | 1,446.28 | 1,436.90 | 1,438.88 | 00:00:00 | | 2003-08-25 | 5,600 | 1,434.21 | 1,434.21 | 1,419.26 | 1,422.18 | 00:00:00 | | 2003-08-26 | 5,000 | 1,420.85 | 1,428.41 | 1,417.83 | 1,425.21 | 00:00:00 | | 2003-08-27 | 4,400 | 1,425.15 | 1,432.35 | 1,420.35 | 1,425.36 | 00:00:00 | | 2003-08-28 | 4,800 | 1,425.73 | 1,428.35 | 1,414.88 | 1,415.69 | 00:00:00 | | 2003-08-29 | 5,800 | 1,414.41 | 1,422.35 | 1,406.68 | 1,421.98 | 00:00:00 | | 2003-09-01 | 9,000 | 1,423.35 | 1,450.04 | 1,420.12 | 1,449.82 | 00:00:00 | | 2003-09-02 | 9,000 | 1,450.51 | 1,456.55 | 1,442.01 | 1,446.51 | 00:00:00 | | 2003-09-03 | 7,400 | 1,446.28 | 1,451.22 | 1,438.69 | 1,447.85 | 00:00:00 | | 2003-09-04 | 7,200 | 1,447.77 | 1,453.43 | 1,443.38 | 1,447.43 | 00:00:00 | | 2003-09-05 | 8,000 | 1,446.94 | 1,446.97 | 1,424.17 | 1,431.53 | 00:00:00 | | 2003-09-08 | 6,000 | 1,429.46 | 1,429.56 | 1,421.14 | 1,425.73 | 00:00:00 | | 2003-09-09 | 6,200 | 1,424.69 | 1,429.71 | 1,414.88 | 1,420.07 | 00:00:00 | | 2003-09-10 | 5,000 | 1,419.52 | 1,424.77 | 1,415.72 | 1,423.18 | 00:00:00 | | 2003-09-11 | 4,400 | 1,422.90 | 1,429.56 | 1,421.82 | 1,423.96 | 00:00:00 | | 2003-09-12 | 10,065,200 | 1,426.34 | 1,426.81 | 1,407.95 | 1,409.16 | 00:00:00 | | 2003-09-15 | 7,000 | 1,407.81 | 1,416.08 | 1,394.27 | 1,397.54 | 00:00:00 | | 2003-09-16 | 6,600 | 1,396.75 | 1,406.72 | 1,389.49 | 1,406.10 | 00:00:00 | | 2003-09-17 | 6,000 | 1,406.25 | 1,406.37 | 1,386.78 | 1,389.82 | 00:00:00 | | 2003-09-18 | 5,800 | 1,388.09 | 1,395.20 | 1,383.40 | 1,390.48 | 00:00:00 | | 2003-09-19 | 5,400 | 1,390.84 | 1,395.60 | 1,383.72 | 1,391.37 | 00:00:00 | | 2003-09-22 | 4,800 | 1,392.90 | 1,395.07 | 1,378.32 | 1,381.44 | 00:00:00 | | 2003-09-23 | 6,000 | 1,380.85 | 1,390.35 | 1,372.85 | 1,390.17 | 00:00:00 | | 2003-09-24 | 6,000 | 1,391.40 | 1,396.94 | 1,386.79 | 1,394.23 | 00:00:00 | | 2003-09-25 | 4,800 | 1,394.49 | 1,394.74 | 1,374.79 | 1,376.29 | 00:00:00 | | 2003-09-26 | 4,600 | 1,374.60 | 1,377.87 | 1,367.75 | 1,370.84 | 00:00:00 | | 2003-09-29 | 4,800 | 1,369.44 | 1,369.48 | 1,353.24 | 1,355.33 | 00:00:00 | | 2003-09-30 | 6,000 | 1,354.65 | 1,371.07 | 1,348.22 | 1,367.16 | 00:00:00 | | 2003-10-08 | 4,400 | 1,366.20 | 1,373.08 | 1,359.50 | 1,371.69 | 00:00:00 | | 2003-10-09 | 5,600 | 1,371.68 | 1,379.99 | 1,367.65 | 1,369.17 | 00:00:00 | | 2003-10-10 | 12,600 | 1,369.00 | 1,406.00 | 1,367.11 | 1,404.01 | 00:00:00 | | 2003-10-13 | 8,400 | 1,405.33 | 1,411.88 | 1,397.69 | 1,399.66 | 00:00:00 | | 2003-10-14 | 6,400 | 1,399.84 | 1,400.75 | 1,382.48 | 1,388.17 | 00:00:00 | | 2003-10-15 | 6,800 | 1,388.24 | 1,401.54 | 1,380.81 | 1,383.10 | 00:00:00 | | 2003-10-16 | 5,800 | 1,381.46 | 1,382.53 | 1,362.98 | 1,365.51 | 00:00:00 | | 2003-10-17 | 5,200 | 1,365.31 | 1,375.66 | 1,362.42 | 1,370.58 | 00:00:00 | | 2003-10-20 | 5,400 | 1,369.71 | 1,370.49 | 1,355.55 | 1,359.50 | 00:00:00 | | 2003-10-21 | 7,000 | 1,359.51 | 1,364.60 | 1,350.21 | 1,364.30 | 00:00:00 | | 2003-10-22 | 15,000 | 1,366.10 | 1,403.10 | 1,363.09 | 1,398.01 | 00:00:00 | | 2003-10-23 | 10,000 | 1,398.59 | 1,407.39 | 1,384.64 | 1,386.65 | 00:00:00 | | 2003-10-24 | 8,800 | 1,385.90 | 1,389.88 | 1,376.71 | 1,381.83 | 00:00:00 | | 2003-10-27 | 8,000 | 1,381.84 | 1,383.60 | 1,361.19 | 1,369.46 | 00:00:00 | | 2003-10-28 | 10,200 | 1,366.00 | 1,382.60 | 1,356.49 | 1,369.32 | 00:00:00 | | 2003-10-29 | 13,200 | 1,372.35 | 1,375.91 | 1,344.42 | 1,361.49 | 00:00:00 | | 2003-10-30 | 8,800 | 1,360.02 | 1,360.07 | 1,340.29 | 1,344.63 | 00:00:00 | | 2003-10-31 | 10,000 | 1,341.50 | 1,364.66 | 1,334.78 | 1,348.30 | 00:00:00 | | 2003-11-03 | 10,600 | 1,346.48 | 1,367.34 | 1,339.96 | 1,364.06 | 00:00:00 | | 2003-11-04 | 23,800 | 1,363.96 | 1,412.91 | 1,363.90 | 1,389.55 | 00:00:00 | | 2003-11-05 | 14,600 | 1,389.72 | 1,396.86 | 1,375.99 | 1,385.11 | 00:00:00 | | 2003-11-06 | 16,600 | 1,384.67 | 1,385.84 | 1,351.09 | 1,356.79 | 00:00:00 | | 2003-11-07 | 14,400 | 1,353.43 | 1,353.45 | 1,323.12 | 1,335.20 | 00:00:00 | | 2003-11-10 | 8,400 | 1,330.96 | 1,340.87 | 1,322.05 | 1,340.10 | 00:00:00 | | 2003-11-11 | 9,000 | 1,340.32 | 1,350.39 | 1,331.12 | 1,343.62 | 00:00:00 | | 2003-11-12 | 9,600 | 1,341.57 | 1,341.58 | 1,316.85 | 1,317.79 | 00:00:00 | | 2003-11-13 | 8,400 | 1,313.93 | 1,324.98 | 1,307.40 | 1,319.61 | 00:00:00 | | 2003-11-14 | 7,600 | 1,318.72 | 1,331.42 | 1,312.79 | 1,331.05 | 00:00:00 | | 2003-11-17 | 5,800 | 1,330.49 | 1,333.41 | 1,323.68 | 1,328.10 | 00:00:00 | | 2003-11-18 | 14,800 | 1,334.65 | 1,336.10 | 1,314.99 | 1,316.56 | 00:00:00 | | 2003-11-19 | 10,200 | 1,313.84 | 1,341.56 | 1,312.56 | 1,338.87 | 00:00:00 | | 2003-11-20 | 20,400 | 1,338.60 | 1,377.12 | 1,336.14 | 1,376.51 | 00:00:00 | | 2003-11-21 | 20,000 | 1,379.94 | 1,394.57 | 1,359.90 | 1,361.56 | 00:00:00 | | 2003-11-24 | 18,400 | 1,360.33 | 1,404.25 | 1,360.23 | 1,404.01 | 00:00:00 | | 2003-11-25 | 25,200 | 1,407.76 | 1,423.58 | 1,400.90 | 1,408.42 | 00:00:00 | | 2003-11-26 | 16,600 | 1,407.30 | 1,413.77 | 1,398.03 | 1,411.91 | 00:00:00 | | 2003-11-27 | 15,000 | 1,412.31 | 1,415.74 | 1,387.79 | 1,389.10 | 00:00:00 | | 2003-11-28 | 12,000 | 1,388.31 | 1,401.46 | 1,385.82 | 1,397.22 | 00:00:00 | | 2003-12-01 | 18,200 | 1,398.71 | 1,432.82 | 1,398.71 | 1,432.70 | 00:00:00 | | 2003-12-02 | 19,400 | 1,437.24 | 1,444.56 | 1,430.24 | 1,435.31 | 00:00:00 | | 2003-12-03 | 21,400 | 1,434.70 | 1,462.07 | 1,424.35 | 1,445.03 | 00:00:00 | | 2003-12-04 | 18,200 | 1,445.40 | 1,454.32 | 1,440.82 | 1,452.81 | 00:00:00 | | 2003-12-05 | 15,000 | 1,454.41 | 1,456.87 | 1,440.79 | 1,451.12 | 00:00:00 | | 2003-12-08 | 13,200 | 1,452.11 | 1,459.48 | 1,435.14 | 1,436.66 | 00:00:00 | | 2003-12-09 | 11,000 | 1,435.10 | 1,443.61 | 1,429.06 | 1,443.37 | 00:00:00 | | 2003-12-10 | 20,000 | 1,449.57 | 1,469.71 | 1,448.50 | 1,469.42 | 00:00:00 | | 2003-12-11 | 18,400 | 1,472.39 | 1,475.38 | 1,460.19 | 1,470.02 | 00:00:00 | | 2003-12-12 | 14,800 | 1,469.70 | 1,472.86 | 1,459.55 | 1,470.79 | 00:00:00 | | 2003-12-15 | 11,000 | 1,471.24 | 1,474.67 | 1,465.51 | 1,470.36 | 00:00:00 | | 2003-12-16 | 16,000 | 1,469.12 | 1,469.13 | 1,441.06 | 1,466.34 | 00:00:00 | | 2003-12-17 | 16,800 | 1,465.61 | 1,480.43 | 1,453.88 | 1,453.99 | 00:00:00 | | 2003-12-18 | 14,000 | 1,450.85 | 1,458.67 | 1,445.08 | 1,457.30 | 00:00:00 | | 2003-12-19 | 23,600 | 1,463.45 | 1,470.21 | 1,429.71 | 1,446.29 | 00:00:00 | | 2003-12-22 | 26,400 | 1,444.17 | 1,493.54 | 1,441.58 | 1,492.96 | 00:00:00 | | 2003-12-23 | 24,400 | 1,497.57 | 1,507.04 | 1,487.11 | 1,500.64 | 00:00:00 | | 2003-12-24 | 20,400 | 1,501.35 | 1,514.32 | 1,498.98 | 1,513.82 | 00:00:00 | | 2003-12-25 | 20,600 | 1,514.93 | 1,525.30 | 1,504.25 | 1,512.60 | 00:00:00 | | 2003-12-26 | 15,800 | 1,513.11 | 1,516.48 | 1,504.13 | 1,514.78 | 00:00:00 | | 2003-12-29 | 14,000 | 1,509.28 | 1,512.97 | 1,495.54 | 1,496.43 | 00:00:00 | | 2003-12-30 | 15,200 | 1,495.67 | 1,513.73 | 1,495.39 | 1,511.69 | 00:00:00 | | 2003-12-31 | 14,600 | 1,513.62 | 1,516.52 | 1,491.25 | 1,497.04 | 00:00:00 | | 2004-01-02 | 16,600 | 1,492.72 | 1,526.24 | 1,491.69 | 1,517.19 | 00:00:00 | | 2004-01-05 | 28,600 | 1,516.80 | 1,568.81 | 1,516.70 | 1,568.35 | 00:00:00 | | 2004-01-06 | 32,600 | 1,568.90 | 1,589.08 | 1,557.93 | 1,574.52 | 00:00:00 | | 2004-01-07 | 30,600 | 1,574.10 | 1,595.00 | 1,565.09 | 1,587.20 | 00:00:00 | | 2004-01-08 | 28,400 | 1,587.45 | 1,616.58 | 1,582.88 | 1,610.13 | 00:00:00 | | 2004-01-09 | 32,000 | 1,612.39 | 1,618.76 | 1,579.69 | 1,581.47 | 00:00:00 | | 2004-01-12 | 23,000 | 1,579.88 | 1,619.09 | 1,573.77 | 1,618.52 | 00:00:00 | | 2004-01-13 | 26,000 | 1,622.05 | 1,627.49 | 1,596.72 | 1,612.68 | 00:00:00 | | 2004-01-14 | 20,600 | 1,612.92 | 1,613.15 | 1,585.91 | 1,592.42 | 00:00:00 | | 2004-01-15 | 18,800 | 1,591.82 | 1,601.41 | 1,582.36 | 1,586.49 | 00:00:00 | | 2004-01-16 | 20,600 | 1,589.38 | 1,604.76 | 1,579.24 | 1,600.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
