Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Swiss Market Index (IX: SSMI )

11,344.32 +83.71 (+0.74%)
Daily Price Updated: 5:31 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2004 5785 5788 5731 5736 70,168,600 -31.80(-0.55%)
Jan 30, 2004 5760 5794 5746 5768 42,064,600 -35.10(-0.60%)
Jan 29, 2004 5773 5825 5771 5803 47,259,000 +12.70(+0.22%)
Jan 28, 2004 5785 5823 5779 5791 51,958,800 +42.10(+0.73%)
Jan 27, 2004 5757 5767 5733 5748 38,562,000 +0.00(+0.00%)
Jan 26, 2004 5757 5767 5733 5748 0 -14.20(-0.25%)
Jan 24, 2004 5723 5764 5718 5763 43,988,800 +41.30(+0.72%)
Jan 23, 2004 5715 5752 5685 5721 55,368,800 +36.20(+0.64%)
Jan 22, 2004 5665 5706 5662 5685 54,870,000 +19.70(+0.35%)
Jan 21, 2004 5695 5720 5658 5666 48,224,400 -32.90(-0.58%)
Jan 20, 2004 5705 5726 5689 5698 57,167,400 +0.00(+0.00%)
Jan 19, 2004 5705 5726 5689 5698 0 +3.90(+0.07%)
Jan 17, 2004 5621 5694 5621 5694 91,138,000 +63.50(+1.13%)
Jan 16, 2004 5611 5639 5597 5631 75,783,400 +6.70(+0.12%)
Jan 15, 2004 5555 5624 5543 5624 71,959,000 +65.20(+1.17%)
Jan 14, 2004 5540 5581 5540 5559 69,433,200 +51.40(+0.93%)
Jan 13, 2004 5533 5558 5496 5508 73,905,600 +0.00(+0.00%)
Jan 12, 2004 5533 5558 5496 5508 0 -67.00(-1.20%)
Jan 10, 2004 5621 5630 5542 5575 64,582,400 -30.40(-0.54%)
Jan 09, 2004 5610 5655 5599 5605 97,316,800 +21.70(+0.39%)
Jan 08, 2004 5603 5621 5563 5583 53,545,400 -13.20(-0.24%)
Jan 07, 2004 5589 5597 5551 5597 43,946,200 +13.90(+0.25%)
Jan 06, 2004 5517 5583 5508 5583 52,526,600 +0.00(+0.00%)
Jan 05, 2004 5517 5583 5508 5583 0 +94.90(+1.73%)
Jan 02, 2004 5488 5488 5488 5488 0 +0.00(+0.00%)
Dec 31, 2003 5464 5490 5462 5488 21,810,200 +42.60(+0.78%)
Dec 30, 2003 5432 5449 5418 5445 24,966,200 +0.00(+0.00%)
Dec 29, 2003 5432 5449 5418 5445 0 +28.00(+0.52%)
Dec 24, 2003 5408 5417 5394 5417 27,043,000 +29.40(+0.55%)
Dec 23, 2003 5389 5422 5388 5388 36,515,800 +0.00(+0.00%)
Dec 22, 2003 5389 5422 5388 5388 0 -25.60(-0.47%)
Dec 20, 2003 5442 5446 5400 5413 63,777,200 -2.40(-0.04%)
Dec 19, 2003 5350 5426 5347 5416 44,511,800 +59.30(+1.11%)
Dec 18, 2003 5399 5405 5350 5356 56,282,000 -26.80(-0.50%)
Dec 17, 2003 5405 5420 5382 5383 39,060,800 -43.80(-0.81%)
Dec 16, 2003 5447 5454 5411 5427 45,226,000 +0.00(+0.00%)
Dec 15, 2003 5447 5454 5411 5427 0 +29.50(+0.55%)
Dec 13, 2003 5412 5424 5374 5398 42,140,800 -5.50(-0.10%)
Dec 12, 2003 5365 5403 5365 5403 39,180,200 +58.00(+1.09%)
Dec 11, 2003 5370 5376 5330 5345 52,148,200 -47.30(-0.88%)
Dec 10, 2003 5385 5402 5366 5392 42,347,600 +32.40(+0.60%)
Dec 09, 2003 5345 5368 5325 5360 53,204,200 +0.00(+0.00%)
Dec 08, 2003 5345 5368 5325 5360 0 -5.10(-0.10%)
Dec 06, 2003 5429 5434 5358 5365 50,636,200 -61.90(-1.14%)
Dec 05, 2003 5429 5456 5417 5427 55,039,000 -13.70(-0.25%)
Dec 04, 2003 5372 5441 5369 5441 70,728,800 +62.50(+1.16%)
Dec 03, 2003 5384 5390 5363 5378 68,841,600 +3.30(+0.06%)
Dec 02, 2003 5333 5377 5333 5375 47,572,000 +0.00(+0.00%)
Dec 01, 2003 5333 5377 5333 5375 0 +57.40(+1.08%)
Nov 29, 2003 5318 5339 5267 5318 53,028,000 -2.70(-0.05%)
Nov 28, 2003 5314 5336 5296 5320 38,333,200 +24.20(+0.46%)
Nov 27, 2003 5309 5344 5296 5296 56,591,400 -13.10(-0.25%)
Nov 26, 2003 5310 5347 5306 5309 70,666,600 +4.50(+0.08%)
Nov 25, 2003 5231 5306 5230 5305 55,622,000 +0.00(+0.00%)
Nov 24, 2003 5231 5306 5230 5305 0 +98.30(+1.89%)
Nov 22, 2003 5183 5232 5179 5206 59,649,600 +5.40(+0.10%)
Nov 21, 2003 5221 5223 5128 5201 69,359,200 +3.30(+0.06%)
Nov 20, 2003 5198 5212 5172 5198 75,203,400 -52.30(-1.00%)
Nov 19, 2003 5303 5313 5243 5250 50,373,000 -24.80(-0.47%)
Nov 18, 2003 5316 5319 5273 5275 47,803,600 +0.00(+0.00%)
Nov 17, 2003 5316 5319 5273 5275 0 -95.10(-1.77%)
Nov 15, 2003 5322 5380 5316 5370 62,884,400 +43.90(+0.82%)
Nov 14, 2003 5311 5328 5281 5326 79,526,000 +55.30(+1.05%)
Nov 13, 2003 5264 5282 5230 5271 44,046,800 +10.30(+0.20%)
Nov 12, 2003 5227 5264 5213 5260 43,907,600 +18.10(+0.35%)
Nov 11, 2003 5269 5296 5242 5242 31,091,200 +0.00(+0.00%)
Nov 10, 2003 5269 5296 5242 5242 0 -57.40(-1.08%)
Nov 08, 2003 5268 5301 5262 5300 60,603,400 +63.90(+1.22%)
Nov 07, 2003 5223 5242 5175 5236 46,770,800 +32.50(+0.62%)
Nov 06, 2003 5250 5256 5185 5203 60,662,400 -48.90(-0.93%)
Nov 05, 2003 5298 5317 5252 5252 78,288,400 -67.50(-1.27%)
Nov 04, 2003 5227 5321 5224 5320 44,779,400 +0.00(+0.00%)
Nov 03, 2003 5227 5321 5224 5320 0 +108.20(+2.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.