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

Swiss Market Index (IX: SSMI )

11,797.72 -119.28 (-1.00%)
Daily Price Updated: 4:45 PM EST, Nov 9, 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 (%)
Feb 29, 2000 6976 7013 6830 6918 0 +0.00(+0.00%)
Feb 28, 2000 6976 7013 6830 6918 0 -71.30(-1.02%)
Feb 26, 2000 7117 7140 6970 6989 0 -54.70(-0.78%)
Feb 25, 2000 7136 7136 7040 7044 0 -47.90(-0.68%)
Feb 24, 2000 7081 7123 7079 7092 0 +54.20(+0.77%)
Feb 23, 2000 6968 7057 6964 7038 0 +74.80(+1.07%)
Feb 22, 2000 6992 7008 6950 6963 0 +0.00(+0.00%)
Feb 21, 2000 6992 7008 6950 6963 0 -84.30(-1.20%)
Feb 19, 2000 7077 7089 7012 7047 0 +17.60(+0.25%)
Feb 18, 2000 6939 7107 6932 7029 0 +96.10(+1.39%)
Feb 17, 2000 6883 6945 6863 6933 0 +126.90(+1.86%)
Feb 16, 2000 6934 6969 6806 6806 0 -115.30(-1.67%)
Feb 15, 2000 6939 6990 6921 6922 0 +0.00(+0.00%)
Feb 14, 2000 6939 6990 6921 6922 0 -51.70(-0.74%)
Feb 12, 2000 7016 7032 6898 6973 0 -24.60(-0.35%)
Feb 11, 2000 6986 7053 6957 6998 0 -33.70(-0.48%)
Feb 10, 2000 7148 7188 7029 7032 0 -99.20(-1.39%)
Feb 09, 2000 7162 7219 7129 7131 0 -0.40(-0.01%)
Feb 08, 2000 7147 7215 7100 7131 0 +0.00(+0.00%)
Feb 07, 2000 7147 7215 7100 7131 0 -17.40(-0.24%)
Feb 05, 2000 7233 7254 7114 7149 0 -34.20(-0.48%)
Feb 04, 2000 7115 7233 7096 7183 0 +85.50(+1.20%)
Feb 03, 2000 7095 7098 7000 7097 0 +72.20(+1.03%)
Feb 02, 2000 6985 7050 6985 7025 0 +130.50(+1.89%)
Feb 01, 2000 6988 7038 6894 6895 0 +0.00(+0.00%)
Jan 31, 2000 6988 7038 6894 6895 0 -134.90(-1.92%)
Jan 29, 2000 7126 7156 7022 7030 0 -83.80(-1.18%)
Jan 28, 2000 7026 7125 7020 7113 0 +149.80(+2.15%)
Jan 27, 2000 7014 7024 6952 6964 0 +8.80(+0.13%)
Jan 26, 2000 7083 7121 6944 6955 0 -173.10(-2.43%)
Jan 25, 2000 7260 7273 7128 7128 0 +0.00(+0.00%)
Jan 24, 2000 7260 7273 7128 7128 0 -108.10(-1.49%)
Jan 22, 2000 7181 7304 7179 7236 0 -15.20(-0.21%)
Jan 21, 2000 7372 7377 7249 7251 0 -85.60(-1.17%)
Jan 20, 2000 7386 7388 7327 7337 0 -68.00(-0.92%)
Jan 19, 2000 7511 7523 7403 7405 0 -102.20(-1.36%)
Jan 18, 2000 7536 7544 7494 7507 0 +0.00(+0.00%)
Jan 17, 2000 7536 7544 7494 7507 0 -6.90(-0.09%)
Jan 15, 2000 7484 7526 7472 7514 0 +77.00(+1.04%)
Jan 14, 2000 7452 7488 7418 7437 0 -3.30(-0.04%)
Jan 13, 2000 7374 7451 7346 7440 0 +20.10(+0.27%)
Jan 12, 2000 7441 7477 7381 7420 0 -32.70(-0.44%)
Jan 11, 2000 7519 7544 7447 7453 0 +0.00(+0.00%)
Jan 10, 2000 7519 7544 7447 7453 0 +4.80(+0.06%)
Jan 08, 2000 7339 7448 7338 7448 0 +167.40(+2.30%)
Jan 07, 2000 7177 7302 7175 7281 0 +99.30(+1.38%)
Jan 06, 2000 7153 7266 7114 7181 0 -86.80(-1.19%)
Jan 05, 2000 7485 7485 7267 7268 0 +0.00(+0.00%)
Jan 04, 2000 7485 7485 7267 7268 0 -302.00(-3.99%)
Dec 31, 1999 7502 7592 7501 7570 0 +81.40(+1.09%)
Dec 30, 1999 7450 7510 7442 7489 0 +41.50(+0.56%)
Dec 29, 1999 7438 7450 7411 7447 0 +33.90(+0.46%)
Dec 28, 1999 7415 7461 7399 7413 0 +0.00(+0.00%)
Dec 27, 1999 7415 7461 7399 7413 0 +16.10(+0.22%)
Dec 24, 1999 7312 7404 7307 7397 0 +96.30(+1.32%)
Dec 23, 1999 7324 7338 7276 7301 0 -0.50(-0.01%)
Dec 22, 1999 7361 7393 7296 7301 0 -88.30(-1.19%)
Dec 21, 1999 7358 7416 7352 7390 0 +0.00(+0.00%)
Dec 20, 1999 7358 7416 7352 7390 0 +38.40(+0.52%)
Dec 18, 1999 7304 7361 7287 7351 0 +33.90(+0.46%)
Dec 17, 1999 7265 7318 7256 7317 0 +69.60(+0.96%)
Dec 16, 1999 7288 7305 7246 7248 0 -60.50(-0.83%)
Dec 15, 1999 7295 7356 7273 7308 0 +15.60(+0.21%)
Dec 14, 1999 7323 7333 7285 7293 0 +0.00(+0.00%)
Dec 13, 1999 7323 7333 7285 7293 0 -7.00(-0.10%)
Dec 11, 1999 7345 7368 7272 7300 0 -43.10(-0.59%)
Dec 10, 1999 7333 7375 7321 7343 0 +6.30(+0.09%)
Dec 09, 1999 7380 7396 7315 7336 0 -69.60(-0.94%)
Dec 08, 1999 7459 7474 7393 7406 0 -35.20(-0.47%)
Dec 07, 1999 7557 7560 7428 7441 0 +0.00(+0.00%)
Dec 06, 1999 7557 7560 7428 7441 0 -106.00(-1.40%)
Dec 04, 1999 7487 7557 7452 7547 0 +62.00(+0.83%)
Dec 03, 1999 7522 7532 7482 7485 0 +6.90(+0.09%)
Dec 02, 1999 7387 7482 7375 7478 0 +78.70(+1.06%)
Dec 01, 1999 7379 7410 7337 7400 0 -0.30(-0.00%)
Nov 30, 1999 7356 7426 7343 7400 0 +0.00(+0.00%)
Nov 29, 1999 7356 7426 7343 7400 0 +40.20(+0.55%)
Nov 27, 1999 7336 7370 7310 7360 0 +45.30(+0.62%)
Nov 26, 1999 7261 7333 7255 7314 0 +70.60(+0.97%)
Nov 25, 1999 7285 7288 7206 7244 0 -35.80(-0.49%)
Nov 24, 1999 7288 7318 7265 7280 0 -34.20(-0.47%)
Nov 23, 1999 7372 7401 7289 7314 0 +0.00(+0.00%)
Nov 22, 1999 7372 7401 7289 7314 0 -53.50(-0.73%)
Nov 20, 1999 7435 7443 7366 7367 0 -35.20(-0.48%)
Nov 19, 1999 7384 7417 7360 7403 0 +4.20(+0.06%)
Nov 18, 1999 7453 7454 7354 7398 0 -20.80(-0.28%)
Nov 17, 1999 7416 7428 7384 7419 0 +3.40(+0.05%)
Nov 16, 1999 7455 7472 7379 7416 0 +0.00(+0.00%)
Nov 15, 1999 7455 7472 7379 7416 0 -5.40(-0.07%)
Nov 12, 1999 7361 7432 7361 7421 0 +62.00(+0.84%)
Nov 11, 1999 7353 7360 7290 7359 0 +16.20(+0.22%)
Nov 10, 1999 7380 7403 7332 7343 0 -5.90(-0.08%)
Nov 09, 1999 7325 7365 7302 7349 0 +0.00(+0.00%)
Nov 08, 1999 7325 7365 7302 7349 0 +3.40(+0.05%)
Nov 06, 1999 7342 7376 7295 7346 0 +44.20(+0.61%)
Nov 05, 1999 7262 7334 7251 7301 0 +36.10(+0.50%)
Nov 04, 1999 7169 7282 7151 7265 0 +75.50(+1.05%)
Nov 03, 1999 7152 7194 7126 7190 0 +32.80(+0.46%)
Nov 02, 1999 7158 7165 7114 7157 0 +0.00(+0.00%)
Nov 01, 1999 7158 7165 7114 7157 0 -3.40(-0.05%)
Oct 29, 1999 7071 7174 7070 7160 0 +123.20(+1.75%)
Oct 28, 1999 6903 7046 6870 7037 0 +163.20(+2.37%)
Oct 27, 1999 6833 6900 6809 6874 0 -16.50(-0.24%)
Oct 26, 1999 6838 6893 6820 6890 0 +70.10(+1.03%)
Oct 25, 1999 6917 6936 6814 6820 0 -56.60(-0.82%)
Oct 22, 1999 6820 6893 6811 6877 0 +93.90(+1.38%)
Oct 21, 1999 6891 6912 6765 6783 0 -75.00(-1.09%)
Oct 20, 1999 6859 6896 6837 6858 0 -13.30(-0.19%)
Oct 19, 1999 6746 6874 6723 6871 0 +159.20(+2.37%)
Oct 18, 1999 6767 6785 6690 6712 0 -75.10(-1.11%)
Oct 15, 1999 6896 6943 6765 6787 0 -165.60(-2.38%)
Oct 14, 1999 6950 6994 6932 6953 0 +0.50(+0.01%)
Oct 13, 1999 6967 6985 6945 6952 0 -70.70(-1.01%)
Oct 12, 1999 7103 7103 7021 7023 0 -87.00(-1.22%)
Oct 11, 1999 7110 7133 7087 7110 0 +13.50(+0.19%)
Oct 08, 1999 7078 7104 7050 7096 0 +31.30(+0.44%)
Oct 07, 1999 7070 7090 7024 7065 0 +40.70(+0.58%)
Oct 06, 1999 7002 7036 6947 7024 0 +25.50(+0.36%)
Oct 05, 1999 7000 7034 6953 6999 0 -8.90(-0.13%)
Oct 04, 1999 6890 7008 6854 7008 0 +129.30(+1.88%)
Oct 01, 1999 6948 6950 6831 6879 0 -28.80(-0.42%)
Sep 30, 1999 6888 6920 6828 6907 0 +14.60(+0.21%)
Sep 29, 1999 6941 6972 6806 6893 0 -24.60(-0.36%)
Sep 28, 1999 7068 7071 6916 6917 0 -144.00(-2.04%)
Sep 27, 1999 6994 7062 6966 7061 0 +95.70(+1.37%)
Sep 24, 1999 6982 6997 6948 6966 0 -100.10(-1.42%)
Sep 23, 1999 7028 7106 7023 7066 0 +47.80(+0.68%)
Sep 22, 1999 6971 7030 6945 7018 0 -25.00(-0.35%)
Sep 21, 1999 7098 7111 7006 7043 0 -29.30(-0.41%)
Sep 20, 1999 7046 7104 7040 7072 0 +45.70(+0.65%)
Sep 17, 1999 6988 7029 6978 7027 0 +41.60(+0.60%)
Sep 16, 1999 7014 7022 6962 6985 0 -63.10(-0.90%)
Sep 15, 1999 7030 7086 6974 7048 0 +17.40(+0.25%)
Sep 14, 1999 7084 7101 7010 7031 0 -28.30(-0.40%)
Sep 13, 1999 7187 7187 7054 7059 0 -112.90(-1.57%)
Sep 10, 1999 7205 7219 7133 7172 0 -21.80(-0.30%)
Sep 09, 1999 7189 7209 7144 7194 0 +33.50(+0.47%)
Sep 08, 1999 7167 7223 7115 7160 0 -27.50(-0.38%)
Sep 07, 1999 7190 7244 7177 7188 0 -12.40(-0.17%)
Sep 06, 1999 7162 7205 7152 7200 0 +62.50(+0.88%)
Sep 03, 1999 7025 7155 7025 7138 0 +122.70(+1.75%)
Sep 02, 1999 7096 7115 6990 7015 0 -79.60(-1.12%)
Sep 01, 1999 7042 7095 7032 7094 0 +85.70(+1.22%)
Aug 31, 1999 7106 7106 7009 7009 0 -146.20(-2.04%)
Aug 30, 1999 7160 7194 7129 7155 0 -12.70(-0.18%)
Aug 27, 1999 7126 7193 7103 7168 0 +25.80(+0.36%)
Aug 26, 1999 7167 7178 7118 7142 0 -0.80(-0.01%)
Aug 25, 1999 7085 7161 7062 7143 0 +38.40(+0.54%)
Aug 24, 1999 7129 7153 7078 7104 0 -43.20(-0.60%)
Aug 23, 1999 7089 7149 7048 7148 0 +96.00(+1.36%)
Aug 20, 1999 6996 7056 6996 7052 0 +60.60(+0.87%)
Aug 19, 1999 6997 7031 6955 6991 0 +2.10(+0.03%)
Aug 18, 1999 7026 7040 6951 6989 0 -5.00(-0.07%)
Aug 17, 1999 6983 7046 6959 6994 0 +4.90(+0.07%)
Aug 16, 1999 6946 7001 6890 6989 0 +54.50(+0.79%)
Aug 13, 1999 6784 6943 6762 6934 0 +128.30(+1.89%)
Aug 12, 1999 6742 6857 6738 6806 0 +120.10(+1.80%)
Aug 11, 1999 6649 6688 6614 6686 0 +69.30(+1.05%)
Aug 10, 1999 6725 6752 6598 6617 0 -105.10(-1.56%)
Aug 09, 1999 6740 6758 6697 6722 0 +11.30(+0.17%)
Aug 06, 1999 6804 6808 6670 6710 0 -40.60(-0.60%)
Aug 05, 1999 6832 6834 6732 6751 0 -144.10(-2.09%)
Aug 04, 1999 6926 6954 6840 6895 0 -21.50(-0.31%)
Aug 03, 1999 6877 6948 6845 6917 0 -8.90(-0.13%)
Aug 02, 1999 6832 6945 6739 6926 0 +38.20(+0.55%)
Jul 30, 1999 6736 6887 6714 6887 0 +173.80(+2.59%)
Jul 29, 1999 6842 6859 6686 6714 0 -115.60(-1.69%)
Jul 28, 1999 6836 6919 6803 6829 0 +11.30(+0.17%)
Jul 27, 1999 6758 6840 6738 6818 0 +88.30(+1.31%)
Jul 26, 1999 6826 6854 6677 6730 0 -72.50(-1.07%)
Jul 23, 1999 6954 6961 6800 6802 0 -147.60(-2.12%)
Jul 22, 1999 7033 7038 6948 6950 0 -67.20(-0.96%)
Jul 21, 1999 6976 7022 6916 7017 0 +26.10(+0.37%)
Jul 20, 1999 7105 7114 6981 6991 0 -113.40(-1.60%)
Jul 19, 1999 7096 7144 7082 7104 0 +27.00(+0.38%)
Jul 16, 1999 7067 7110 7056 7077 0 -35.30(-0.50%)
Jul 15, 1999 7095 7158 7067 7112 0 +18.60(+0.26%)
Jul 14, 1999 7092 7134 7085 7094 0 +27.90(+0.39%)
Jul 13, 1999 7190 7200 7057 7066 0 -110.70(-1.54%)
Jul 12, 1999 7190 7206 7153 7177 0 +20.60(+0.29%)
Jul 09, 1999 7188 7191 7135 7156 0 -15.80(-0.22%)
Jul 08, 1999 7196 7242 7135 7172 0 +16.10(+0.22%)
Jul 07, 1999 7200 7204 7131 7156 0 -47.20(-0.66%)
Jul 06, 1999 7261 7278 7192 7203 0 -89.20(-1.22%)
Jul 05, 1999 7246 7294 7232 7292 0 +86.00(+1.19%)
Jul 02, 1999 7098 7207 7085 7206 0 +114.70(+1.62%)
Jul 01, 1999 7015 7098 7004 7092 0 +182.60(+2.64%)
Jun 30, 1999 7033 7059 6898 6909 0 -98.10(-1.40%)
Jun 29, 1999 6975 7022 6963 7007 0 +61.10(+0.88%)
Jun 28, 1999 6978 6994 6895 6946 0 -18.10(-0.26%)
Jun 25, 1999 7003 7033 6961 6964 0 -67.00(-0.95%)
Jun 24, 1999 7092 7133 7031 7031 0 -45.00(-0.64%)
Jun 23, 1999 7154 7169 7032 7076 0 -92.00(-1.28%)
Jun 22, 1999 7280 7296 7168 7168 0 -98.40(-1.35%)
Jun 21, 1999 7228 7283 7217 7266 0 +76.60(+1.07%)
Jun 18, 1999 7197 7235 7149 7190 0 +36.80(+0.51%)
Jun 17, 1999 7142 7171 7118 7153 0 +49.90(+0.70%)
Jun 16, 1999 7052 7124 7010 7103 0 +43.00(+0.61%)
Jun 15, 1999 7024 7084 7002 7060 0 +29.30(+0.42%)
Jun 14, 1999 7041 7087 6993 7031 0 -23.80(-0.34%)
Jun 11, 1999 7039 7080 7006 7055 0 +28.20(+0.40%)
Jun 10, 1999 7156 7197 7020 7026 0 -164.20(-2.28%)
Jun 09, 1999 7155 7226 7142 7191 0 -4.20(-0.06%)
Jun 08, 1999 7221 7252 7195 7195 0 -20.30(-0.28%)
Jun 07, 1999 7144 7224 7114 7215 0 +58.70(+0.82%)
Jun 04, 1999 7057 7163 7022 7156 0 +96.20(+1.36%)
Jun 03, 1999 6995 7095 6986 7060 0 +89.40(+1.28%)
Jun 02, 1999 6909 6971 6827 6971 0 +92.90(+1.35%)
Jun 01, 1999 6911 6936 6832 6878 0 -33.70(-0.49%)
May 31, 1999 6817 6926 6750 6912 0 +123.70(+1.82%)
May 28, 1999 6747 6791 6665 6788 0 +37.30(+0.55%)
May 27, 1999 6931 6947 6719 6751 0 -144.50(-2.10%)
May 26, 1999 6876 6941 6858 6895 0 +7.50(+0.11%)
May 25, 1999 6974 6982 6830 6888 0 -167.60(-2.38%)
May 21, 1999 7119 7130 7051 7055 0 -53.90(-0.76%)
May 20, 1999 7064 7125 7051 7109 0 +74.20(+1.05%)
May 19, 1999 6984 7062 6980 7035 0 +27.10(+0.39%)
May 18, 1999 6963 7017 6942 7008 0 +96.90(+1.40%)
May 17, 1999 7063 7071 6895 6911 0 -160.20(-2.27%)
May 14, 1999 7189 7235 7039 7071 0 -90.40(-1.26%)
May 12, 1999 7220 7227 7149 7162 0 -40.70(-0.57%)
May 11, 1999 7220 7239 7176 7202 0 -23.40(-0.32%)
May 10, 1999 7261 7265 7143 7226 0 +10.20(+0.14%)
May 07, 1999 7242 7262 7186 7215 0 -19.50(-0.27%)
May 06, 1999 7333 7356 7226 7235 0 -48.90(-0.67%)
May 05, 1999 7371 7389 7247 7284 0 -72.10(-0.98%)
May 04, 1999 7496 7502 7356 7356 0 -87.20(-1.17%)
May 03, 1999 7340 7443 7283 7443 0 +107.60(+1.47%)
Apr 30, 1999 7347 7372 7317 7336 0 +30.90(+0.42%)
Apr 29, 1999 7329 7346 7265 7305 0 -56.30(-0.76%)
Apr 28, 1999 7375 7422 7326 7361 0 -16.40(-0.22%)
Apr 27, 1999 7282 7388 7238 7377 0 +122.60(+1.69%)
Apr 26, 1999 7175 7296 7173 7255 0 +108.90(+1.52%)
Apr 23, 1999 7209 7236 7109 7146 0 -34.00(-0.47%)
Apr 22, 1999 7179 7252 7155 7180 0 +55.10(+0.77%)
Apr 21, 1999 7153 7166 7091 7125 0 -4.70(-0.07%)
Apr 20, 1999 7191 7206 7091 7129 0 -119.40(-1.65%)
Apr 19, 1999 7190 7270 7181 7249 0 +84.00(+1.17%)
Apr 16, 1999 7228 7263 7141 7165 0 -69.30(-0.96%)
Apr 15, 1999 7366 7375 7226 7234 0 -144.10(-1.95%)
Apr 14, 1999 7383 7436 7353 7378 0 +12.00(+0.16%)
Apr 13, 1999 7427 7432 7334 7366 0 +13.30(+0.18%)
Apr 12, 1999 7346 7376 7285 7353 0 -34.00(-0.46%)
Apr 09, 1999 7376 7438 7365 7387 0 +54.00(+0.74%)
Apr 08, 1999 7245 7347 7238 7333 0 +116.10(+1.61%)
Apr 07, 1999 7176 7259 7176 7217 0 +46.80(+0.65%)
Apr 06, 1999 7182 7215 7139 7170 0 +37.60(+0.53%)
Apr 02, 1999 7100 7141 7054 7132 0 +2.20(+0.03%)
Apr 01, 1999 7028 7148 7017 7130 0 +106.10(+1.51%)
Mar 31, 1999 7107 7127 6997 7024 0 -62.20(-0.88%)
Mar 30, 1999 6997 7087 6995 7086 0 +0.00(+0.00%)
Mar 29, 1999 6997 7087 6995 7086 0 +78.10(+1.11%)
Mar 27, 1999 7090 7110 6954 7008 0 -74.00(-1.04%)
Mar 26, 1999 6993 7083 6958 7082 0 +133.20(+1.92%)
Mar 25, 1999 6978 6984 6911 6949 0 -64.60(-0.92%)
Mar 24, 1999 7165 7180 7014 7014 0 -140.00(-1.96%)
Mar 23, 1999 7198 7239 7136 7154 0 +0.00(+0.00%)
Mar 22, 1999 7198 7239 7136 7154 0 -54.70(-0.76%)
Mar 20, 1999 7202 7293 7177 7208 0 +12.60(+0.18%)
Mar 19, 1999 7200 7217 7126 7196 0 -36.10(-0.50%)
Mar 18, 1999 7212 7280 7193 7232 0 +12.90(+0.18%)
Mar 17, 1999 7291 7298 7188 7219 0 -22.00(-0.30%)
Mar 16, 1999 7259 7297 7201 7241 0 +0.00(+0.00%)
Mar 15, 1999 7259 7297 7201 7241 0 -9.80(-0.14%)
Mar 13, 1999 7361 7364 7244 7251 0 -71.90(-0.98%)
Mar 12, 1999 7230 7323 7206 7323 0 +113.20(+1.57%)
Mar 11, 1999 7282 7320 7198 7209 0 -57.80(-0.80%)
Mar 10, 1999 7199 7275 7198 7267 0 +81.30(+1.13%)
Mar 09, 1999 7226 7256 7170 7186 0 +0.00(+0.00%)
Mar 08, 1999 7226 7256 7170 7186 0 -27.40(-0.38%)
Mar 06, 1999 7139 7226 7130 7213 0 +106.50(+1.50%)
Mar 05, 1999 7015 7116 7004 7107 0 +120.70(+1.73%)
Mar 04, 1999 6987 7021 6964 6986 0 +9.60(+0.14%)
Mar 03, 1999 7022 7044 6955 6976 0 -18.50(-0.26%)
Mar 02, 1999 7094 7114 6966 6995 0 +0.00(+0.00%)
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.