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 (%)
Oct 31, 2013 8217 8252 8212 8234 48,818,500 +5.90(+0.07%)
Oct 30, 2013 8256 8279 8206 8228 53,907,400 -8.60(-0.10%)
Oct 29, 2013 8261 8290 8224 8237 74,032,800 -54.10(-0.65%)
Oct 28, 2013 8268 8294 8259 8291 32,049,900 +41.79(+0.51%)
Oct 27, 2013 8215 8275 8200 8249 0 +0.00(+0.00%)
Oct 26, 2013 8215 8275 8200 8249 0 +0.01(+0.00%)
Oct 25, 2013 8216 8275 8200 8249 39,878,900 +16.10(+0.20%)
Oct 24, 2013 8231 8243 8193 8233 47,412,300 +18.60(+0.23%)
Oct 23, 2013 8206 8222 8176 8215 29,900,700 -0.20(-0.00%)
Oct 22, 2013 8129 8246 8116 8215 42,744,500 +90.70(+1.12%)
Oct 21, 2013 8111 8128 8077 8124 31,991,000 +39.45(+0.49%)
Oct 20, 2013 8080 8086 8032 8085 0 +0.00(+0.00%)
Oct 19, 2013 8080 8086 8032 8085 0 -0.05(-0.00%)
Oct 18, 2013 8080 8086 8032 8085 48,530,800 +52.30(+0.65%)
Oct 17, 2013 8004 8056 7995 8032 34,488,500 +50.50(+0.63%)
Oct 16, 2013 7946 7995 7902 7982 32,537,500 -2.50(-0.03%)
Oct 15, 2013 7975 8024 7970 7984 35,387,400 +55.90(+0.71%)
Oct 14, 2013 7918 7942 7895 7928 23,200,300 -7.58(-0.10%)
Oct 13, 2013 7897 7937 7865 7936 0 +0.00(+0.00%)
Oct 12, 2013 7897 7937 7865 7936 0 -0.02(-0.00%)
Oct 11, 2013 7897 7937 7865 7936 31,288,600 +85.00(+1.08%)
Oct 10, 2013 7777 7871 7766 7851 35,852,000 +95.80(+1.24%)
Oct 09, 2013 7793 7809 7747 7755 38,787,200 -72.90(-0.93%)
Oct 08, 2013 7871 7894 7824 7828 32,288,700 -59.70(-0.76%)
Oct 07, 2013 7899 7910 7856 7888 30,618,500 -55.81(-0.70%)
Oct 06, 2013 7934 7954 7884 7944 0 +0.00(+0.00%)
Oct 05, 2013 7934 7954 7884 7944 0 +0.01(+0.00%)
Oct 04, 2013 7934 7954 7884 7944 25,545,000 +1.20(+0.02%)
Oct 03, 2013 8002 8005 7931 7942 23,575,600 -21.90(-0.27%)
Oct 02, 2013 8032 8038 7925 7964 31,344,200 -94.60(-1.17%)
Oct 01, 2013 8021 8060 8018 8059 38,159,400 +36.40(+0.45%)
Sep 30, 2013 8001 8026 7988 8023 34,776,700 -32.40(-0.40%)
Sep 29, 2013 8061 8078 8023 8055 0 +0.00(+0.00%)
Sep 27, 2013 8061 8078 8023 8055 25,589,400 -6.40(-0.08%)
Sep 26, 2013 8056 8082 8015 8061 22,807,400 +6.20(+0.08%)
Sep 25, 2013 8051 8081 8022 8055 27,397,600 +8.20(+0.10%)
Sep 24, 2013 8070 8091 8020 8047 28,505,900 -10.00(-0.12%)
Sep 23, 2013 8113 8128 8045 8057 27,243,300 -48.39(-0.60%)
Sep 21, 2013 8119 8134 8099 8105 0 -0.01(-0.00%)
Sep 20, 2013 8119 8134 8099 8105 62,260,900 +13.10(+0.16%)
Sep 19, 2013 8129 8144 8079 8092 51,676,700 +39.70(+0.49%)
Sep 18, 2013 8024 8056 8012 8053 29,808,600 +38.10(+0.48%)
Sep 17, 2013 8022 8028 7985 8014 31,343,700 -14.90(-0.19%)
Sep 16, 2013 8083 8092 8019 8029 34,468,600 -8.91(-0.11%)
Sep 15, 2013 8015 8038 8000 8038 0 +0.00(+0.00%)
Sep 14, 2013 8015 8038 8000 8038 0 +0.01(+0.00%)
Sep 13, 2013 8015 8038 8000 8038 43,779,400 +4.80(+0.06%)
Sep 12, 2013 8060 8067 8011 8034 31,701,000 -17.80(-0.22%)
Sep 11, 2013 8047 8066 8027 8051 28,643,600 +12.10(+0.15%)
Sep 10, 2013 7973 8046 7972 8039 42,580,900 +103.40(+1.30%)
Sep 09, 2013 7968 7970 7898 7936 28,002,500 -14.98(-0.19%)
Sep 08, 2013 7936 7964 7876 7951 0 +0.00(+0.00%)
Sep 07, 2013 7936 7964 7876 7951 0 -0.02(-0.00%)
Sep 06, 2013 7936 7964 7876 7951 35,714,500 +18.50(+0.23%)
Sep 05, 2013 7904 7941 7854 7932 34,643,300 +51.70(+0.66%)
Sep 04, 2013 7901 7905 7821 7881 32,757,500 +14.40(+0.18%)
Sep 03, 2013 7923 7924 7855 7866 30,652,400 -25.40(-0.32%)
Sep 02, 2013 7820 7900 7818 7892 29,821,400 +145.63(+1.88%)
Sep 01, 2013 7792 7800 7711 7746 0 +0.00(+0.00%)
Aug 31, 2013 7792 7800 7711 7746 0 -0.03(-0.00%)
Aug 30, 2013 7792 7800 7711 7746 38,560,700 -17.60(-0.23%)
Aug 29, 2013 7792 7797 7724 7764 36,022,600 -12.40(-0.16%)
Aug 28, 2013 7840 7885 7741 7776 41,895,100 -110.10(-1.40%)
Aug 27, 2013 7978 8004 7875 7886 38,883,200 -136.10(-1.70%)
Aug 26, 2013 7998 8036 7996 8022 15,541,300 +15.30(+0.19%)
Aug 25, 2013 7983 8015 7949 8007 0 +0.00(+0.00%)
Aug 24, 2013 7983 8015 7949 8007 0 +0.00(+0.00%)
Aug 23, 2013 7983 8015 7949 8007 24,829,800 +18.30(+0.23%)
Aug 22, 2013 7885 8006 7883 7989 30,512,700 +101.50(+1.29%)
Aug 21, 2013 7944 7950 7887 7887 28,041,800 -48.80(-0.61%)
Aug 20, 2013 7880 7950 7875 7936 38,637,400 -3.50(-0.04%)
Aug 19, 2013 7951 7978 7920 7939 27,283,000 -21.91(-0.28%)
Aug 18, 2013 7972 7988 7919 7961 0 +0.00(+0.00%)
Aug 17, 2013 7972 7988 7919 7961 0 +0.01(+0.00%)
Aug 16, 2013 7972 7988 7919 7961 35,710,100 -21.10(-0.26%)
Aug 15, 2013 8063 8065 7954 7982 28,712,100 -95.90(-1.19%)
Aug 14, 2013 8056 8093 8046 8078 30,811,800 +41.90(+0.52%)
Aug 13, 2013 8011 8045 8004 8036 31,036,300 +35.80(+0.45%)
Aug 12, 2013 7991 8014 7968 8001 23,003,600 +23.26(+0.29%)
Aug 11, 2013 7979 7994 7954 7977 0 +0.00(+0.00%)
Aug 10, 2013 7979 7994 7954 7977 0 +0.04(+0.00%)
Aug 09, 2013 7979 7994 7954 7977 34,686,500 +22.00(+0.28%)
Aug 08, 2013 7962 7975 7926 7955 35,689,100 -21.00(-0.26%)
Aug 07, 2013 7977 8024 7965 7976 29,167,200 -20.50(-0.26%)
Aug 06, 2013 7982 8080 7982 7997 43,802,600 +17.40(+0.22%)
Aug 05, 2013 7974 7999 7963 7979 24,076,700 +15.47(+0.19%)
Aug 04, 2013 7945 7974 7914 7964 0 +0.00(+0.00%)
Aug 03, 2013 7945 7974 7914 7964 0 +0.03(+0.00%)
Aug 02, 2013 7945 7974 7914 7964 94,694,600 +177.40(+2.28%)
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.