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

Swiss Market Index (IX: SSMI )

11,272.95 +63.32 (+0.56%)
Daily Price Updated: 4:15 PM EDT, May 4, 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, 2000 7927 7956 7911 7949 0 +0.00(+0.00%)
Oct 30, 2000 7927 7956 7911 7949 0 +64.30(+0.82%)
Oct 27, 2000 7873 7929 7868 7884 0 +25.50(+0.32%)
Oct 26, 2000 7858 7885 7835 7859 0 +26.00(+0.33%)
Oct 25, 2000 7848 7877 7791 7833 0 -39.60(-0.50%)
Oct 24, 2000 7751 7874 7737 7873 0 +103.80(+1.34%)
Oct 23, 2000 7738 7771 7715 7769 0 +46.10(+0.60%)
Oct 20, 2000 7788 7822 7693 7723 0 -41.10(-0.53%)
Oct 19, 2000 7668 7794 7667 7764 0 +125.50(+1.64%)
Oct 18, 2000 7558 7649 7436 7638 0 +26.50(+0.35%)
Oct 17, 2000 7629 7664 7556 7612 0 +25.60(+0.34%)
Oct 16, 2000 7706 7732 7582 7586 0 -43.20(-0.57%)
Oct 13, 2000 7612 7670 7582 7629 0 -66.20(-0.86%)
Oct 12, 2000 7702 7781 7589 7696 0 +30.20(+0.39%)
Oct 11, 2000 7757 7768 7641 7665 0 -147.20(-1.88%)
Oct 10, 2000 7790 7819 7762 7813 0 +56.30(+0.73%)
Oct 09, 2000 7896 7900 7752 7756 0 -163.90(-2.07%)
Oct 06, 2000 7964 7975 7902 7920 0 -46.60(-0.58%)
Oct 05, 2000 7947 8004 7947 7967 0 +21.20(+0.27%)
Oct 04, 2000 7954 7960 7912 7946 0 -4.00(-0.05%)
Oct 03, 2000 7895 7953 7885 7950 0 +59.70(+0.76%)
Oct 02, 2000 7799 7893 7792 7890 0 +176.60(+2.29%)
Sep 29, 2000 7946 7954 7713 7713 0 -220.60(-2.78%)
Sep 28, 2000 7948 7994 7930 7934 0 -8.50(-0.11%)
Sep 27, 2000 7958 8000 7940 7942 0 -23.80(-0.30%)
Sep 26, 2000 8005 8019 7942 7966 0 -50.10(-0.62%)
Sep 25, 2000 7992 8034 7962 8016 0 +39.70(+0.50%)
Sep 22, 2000 7814 7984 7812 7977 0 +110.80(+1.41%)
Sep 21, 2000 7861 7908 7831 7866 0 +34.00(+0.43%)
Sep 20, 2000 7913 7922 7831 7832 0 -40.40(-0.51%)
Sep 19, 2000 7919 7985 7872 7872 0 -63.70(-0.80%)
Sep 18, 2000 7979 7983 7921 7936 0 -78.50(-0.98%)
Sep 15, 2000 7977 8022 7969 8014 0 +11.80(+0.15%)
Sep 14, 2000 8019 8045 7992 8003 0 -29.80(-0.37%)
Sep 13, 2000 8071 8098 8029 8032 0 -4.70(-0.06%)
Sep 12, 2000 8089 8091 8035 8037 0 -58.10(-0.72%)
Sep 11, 2000 8098 8108 8077 8095 0 +7.10(+0.09%)
Sep 08, 2000 8146 8151 8071 8088 0 -49.10(-0.60%)
Sep 07, 2000 8125 8149 8098 8137 0 +7.70(+0.09%)
Sep 06, 2000 8148 8216 8110 8130 0 -39.30(-0.48%)
Sep 05, 2000 8202 8217 8143 8169 0 -24.70(-0.30%)
Sep 04, 2000 8238 8249 8176 8194 0 -41.40(-0.50%)
Sep 01, 2000 8232 8277 8225 8235 0 +15.00(+0.18%)
Aug 31, 2000 8203 8233 8184 8220 0 -0.10(-0.00%)
Aug 30, 2000 8231 8243 8185 8220 0 -37.30(-0.45%)
Aug 29, 2000 8337 8350 8247 8257 0 -81.00(-0.97%)
Aug 28, 2000 8303 8349 8301 8338 0 +26.60(+0.32%)
Aug 25, 2000 8368 8374 8294 8312 0 -37.80(-0.45%)
Aug 24, 2000 8379 8408 8342 8350 0 -27.50(-0.33%)
Aug 23, 2000 8345 8390 8339 8377 0 +59.60(+0.72%)
Aug 22, 2000 8277 8328 8274 8317 0 +27.60(+0.33%)
Aug 21, 2000 8267 8301 8215 8290 0 +37.90(+0.46%)
Aug 18, 2000 8279 8303 8249 8252 0 -8.90(-0.11%)
Aug 17, 2000 8291 8303 8244 8261 0 -57.60(-0.69%)
Aug 16, 2000 8259 8320 8240 8318 0 +68.30(+0.83%)
Aug 15, 2000 8304 8307 8242 8250 0 -23.00(-0.28%)
Aug 14, 2000 8258 8305 8254 8273 0 +36.90(+0.45%)
Aug 11, 2000 8193 8255 8184 8236 0 +33.40(+0.41%)
Aug 10, 2000 8220 8256 8164 8203 0 -42.90(-0.52%)
Aug 09, 2000 8269 8317 8246 8246 0 -7.70(-0.09%)
Aug 08, 2000 8241 8255 8221 8253 0 +2.40(+0.03%)
Aug 07, 2000 8154 8251 8154 8251 0 +131.40(+1.62%)
Aug 04, 2000 8159 8188 8117 8120 0 -18.10(-0.22%)
Aug 03, 2000 8153 8164 8112 8138 0 -13.50(-0.17%)
Aug 02, 2000 8025 8152 8023 8151 0 +128.00(+1.60%)
Jul 31, 2000 8002 8033 7990 8023 0 +25.40(+0.32%)
Jul 28, 2000 8010 8026 7995 7998 0 +5.20(+0.07%)
Jul 27, 2000 7990 8051 7972 7993 0 -12.80(-0.16%)
Jul 26, 2000 8009 8016 7975 8005 0 -9.30(-0.12%)
Jul 25, 2000 8011 8049 8006 8015 0 +5.50(+0.07%)
Jul 24, 2000 7907 8010 7902 8009 0 +108.80(+1.38%)
Jul 21, 2000 7960 7962 7900 7900 0 -46.30(-0.58%)
Jul 20, 2000 7923 7956 7914 7947 0 +13.20(+0.17%)
Jul 19, 2000 7887 7942 7880 7934 0 +37.30(+0.47%)
Jul 18, 2000 7899 7943 7894 7896 0 -7.00(-0.09%)
Jul 17, 2000 7955 7972 7884 7903 0 -35.70(-0.45%)
Jul 14, 2000 7949 7978 7890 7939 0 -12.80(-0.16%)
Jul 13, 2000 7908 7955 7894 7952 0 +56.50(+0.72%)
Jul 12, 2000 7949 7968 7893 7895 0 -32.10(-0.40%)
Jul 11, 2000 7890 7933 7879 7927 0 +16.20(+0.20%)
Jul 10, 2000 7926 7932 7874 7911 0 +7.40(+0.09%)
Jul 07, 2000 7918 7925 7872 7904 0 -8.00(-0.10%)
Jul 06, 2000 7861 7927 7848 7912 0 +45.00(+0.57%)
Jul 05, 2000 7822 7884 7820 7867 0 +38.00(+0.49%)
Jul 04, 2000 7796 7835 7789 7829 0 +39.00(+0.50%)
Jul 03, 2000 7770 7795 7746 7790 0 +28.10(+0.36%)
Jun 30, 2000 7714 7792 7706 7762 0 +51.10(+0.66%)
Jun 29, 2000 7734 7751 7701 7710 0 -17.30(-0.22%)
Jun 28, 2000 7701 7746 7700 7728 0 +36.00(+0.47%)
Jun 27, 2000 7724 7732 7672 7692 0 +5.70(+0.07%)
Jun 26, 2000 7685 7699 7660 7686 0 +9.10(+0.12%)
Jun 23, 2000 7672 7682 7629 7677 0 +12.60(+0.16%)
Jun 22, 2000 7772 7786 7663 7664 0 -95.80(-1.23%)
Jun 21, 2000 7805 7822 7732 7760 0 -36.40(-0.47%)
Jun 20, 2000 7824 7828 7793 7797 0 +2.00(+0.03%)
Jun 19, 2000 7792 7810 7753 7795 0 -51.00(-0.65%)
Jun 16, 2000 7852 7875 7826 7846 0 +17.70(+0.23%)
Jun 15, 2000 7895 7915 7828 7828 0 -60.20(-0.76%)
Jun 14, 2000 7831 7889 7828 7888 0 +71.00(+0.91%)
Jun 13, 2000 7806 7843 7785 7817 0 +20.30(+0.26%)
Jun 09, 2000 7805 7842 7780 7797 0 -13.00(-0.17%)
Jun 08, 2000 7839 7868 7776 7810 0 +11.90(+0.15%)
Jun 07, 2000 7768 7804 7752 7798 0 +51.30(+0.66%)
Jun 06, 2000 7772 7787 7709 7747 0 -44.50(-0.57%)
Jun 05, 2000 7874 7874 7781 7791 0 -50.50(-0.64%)
Jun 02, 2000 7776 7870 7768 7842 0 +87.60(+1.13%)
May 31, 2000 7770 7781 7713 7754 0 -0.30(-0.00%)
May 30, 2000 7865 7872 7732 7754 0 -92.50(-1.18%)
May 29, 2000 7849 7877 7829 7847 0 +25.10(+0.32%)
May 26, 2000 7894 7908 7817 7822 0 -116.60(-1.47%)
May 25, 2000 7890 7938 7859 7938 0 +92.20(+1.18%)
May 24, 2000 7825 7860 7797 7846 0 +20.40(+0.26%)
May 23, 2000 7770 7847 7765 7826 0 +114.00(+1.48%)
May 22, 2000 7730 7778 7694 7712 0 -7.00(-0.09%)
May 19, 2000 7813 7820 7714 7719 0 -76.90(-0.99%)
May 18, 2000 7716 7807 7705 7796 0 +66.90(+0.87%)
May 17, 2000 7755 7756 7706 7729 0 -39.30(-0.51%)
May 16, 2000 7761 7796 7727 7768 0 +45.10(+0.58%)
May 15, 2000 7741 7759 7709 7723 0 -13.80(-0.18%)
May 12, 2000 7731 7742 7688 7737 0 +29.80(+0.39%)
May 11, 2000 7551 7720 7533 7707 0 +119.40(+1.57%)
May 10, 2000 7595 7646 7582 7588 0 -7.90(-0.10%)
May 09, 2000 7538 7602 7535 7595 0 +74.10(+0.99%)
May 08, 2000 7513 7521 7425 7521 0 +21.90(+0.29%)
May 05, 2000 7496 7507 7441 7499 0 -0.50(-0.01%)
May 04, 2000 7476 7515 7463 7500 0 +3.20(+0.04%)
May 03, 2000 7508 7539 7470 7497 0 -30.30(-0.40%)
May 02, 2000 7418 7551 7407 7527 0 +99.20(+1.34%)
Apr 28, 2000 7427 7473 7415 7428 0 +27.00(+0.36%)
Apr 27, 2000 7415 7439 7338 7401 0 -37.00(-0.50%)
Apr 26, 2000 7452 7494 7410 7438 0 +4.60(+0.06%)
Apr 25, 2000 7385 7451 7369 7433 0 +62.10(+0.84%)
Apr 20, 2000 7333 7386 7333 7371 0 +17.00(+0.23%)
Apr 19, 2000 7386 7391 7316 7354 0 +13.90(+0.19%)
Apr 18, 2000 7379 7386 7275 7340 0 +10.60(+0.14%)
Apr 17, 2000 7256 7346 7217 7330 0 -164.80(-2.20%)
Apr 14, 2000 7539 7569 7475 7494 0 -86.90(-1.15%)
Apr 13, 2000 7518 7611 7507 7581 0 +30.70(+0.41%)
Apr 12, 2000 7493 7600 7493 7551 0 +79.10(+1.06%)
Apr 11, 2000 7406 7500 7390 7472 0 +60.80(+0.82%)
Apr 10, 2000 7475 7484 7390 7411 0 -40.10(-0.54%)
Apr 07, 2000 7482 7494 7436 7451 0 -25.30(-0.34%)
Apr 06, 2000 7514 7540 7428 7476 0 -14.30(-0.19%)
Apr 05, 2000 7568 7568 7420 7490 0 -116.00(-1.53%)
Apr 04, 2000 7569 7610 7556 7606 0 +83.60(+1.11%)
Apr 03, 2000 7456 7523 7400 7523 0 +94.70(+1.27%)
Apr 01, 2000 7389 7463 7374 7428 0 +45.30(+0.61%)
Mar 31, 2000 7376 7396 7280 7383 0 -18.70(-0.25%)
Mar 30, 2000 7387 7429 7361 7402 0 +29.40(+0.40%)
Mar 29, 2000 7358 7421 7351 7372 0 +6.10(+0.08%)
Mar 28, 2000 7420 7477 7366 7366 0 +0.00(+0.00%)
Mar 27, 2000 7420 7477 7366 7366 0 -74.40(-1.00%)
Mar 25, 2000 7412 7443 7364 7440 0 +80.20(+1.09%)
Mar 24, 2000 7398 7401 7304 7360 0 -28.00(-0.38%)
Mar 23, 2000 7319 7388 7309 7388 0 +121.90(+1.68%)
Mar 22, 2000 7198 7267 7145 7266 0 +99.40(+1.39%)
Mar 21, 2000 7110 7170 7082 7167 0 +0.00(+0.00%)
Mar 20, 2000 7110 7170 7082 7167 0 +66.30(+0.93%)
Mar 18, 2000 7309 7371 7084 7101 0 -30.90(-0.43%)
Mar 17, 2000 6962 7136 6949 7132 0 +275.20(+4.01%)
Mar 16, 2000 6812 6865 6766 6856 0 +18.10(+0.26%)
Mar 15, 2000 6821 6850 6799 6838 0 +56.80(+0.84%)
Mar 14, 2000 6867 6880 6739 6781 0 +0.00(+0.00%)
Mar 13, 2000 6867 6880 6739 6781 0 -126.50(-1.83%)
Mar 11, 2000 6954 6966 6906 6908 0 +5.90(+0.09%)
Mar 10, 2000 6975 7009 6878 6902 0 -43.50(-0.63%)
Mar 09, 2000 7019 7046 6937 6946 0 -104.70(-1.49%)
Mar 08, 2000 7079 7153 7007 7050 0 -37.50(-0.53%)
Mar 07, 2000 7057 7116 7038 7088 0 +0.00(+0.00%)
Mar 06, 2000 7057 7116 7038 7088 0 +62.40(+0.89%)
Mar 04, 2000 7069 7098 7017 7025 0 -27.10(-0.38%)
Mar 03, 2000 6989 7060 6932 7052 0 +93.30(+1.34%)
Mar 02, 2000 6935 6975 6928 6959 0 +49.00(+0.71%)
Mar 01, 2000 6967 6974 6899 6910 0 -7.70(-0.11%)
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%)
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.