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

Swiss Market Index (IX: SSMI )

11,260.61 -110.13 (-0.97%)
Daily Price Updated: 5:31 PM EDT, Apr 25, 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, 2003 5176 5240 5159 5223 51,251,000 +45.70(+0.88%)
Oct 30, 2003 5222 5231 5159 5178 66,782,800 -7.70(-0.15%)
Oct 29, 2003 5158 5208 5158 5185 109,153,200 +27.60(+0.54%)
Oct 28, 2003 5156 5178 5145 5158 34,788,800 +0.00(+0.00%)
Oct 27, 2003 5156 5178 5145 5158 0 +33.90(+0.66%)
Oct 24, 2003 5129 5149 5101 5124 50,823,800 +0.70(+0.01%)
Oct 23, 2003 5102 5150 5091 5123 47,647,000 -53.60(-1.04%)
Oct 22, 2003 5259 5271 5171 5177 55,173,000 -81.30(-1.55%)
Oct 21, 2003 5293 5298 5242 5258 50,554,600 -8.70(-0.17%)
Oct 20, 2003 5239 5267 5228 5267 39,985,600 +19.30(+0.37%)
Oct 17, 2003 5259 5298 5232 5247 40,072,200 -15.60(-0.30%)
Oct 16, 2003 5252 5291 5240 5263 33,909,200 +0.40(+0.01%)
Oct 15, 2003 5276 5302 5238 5262 56,213,800 +8.50(+0.16%)
Oct 14, 2003 5289 5292 5226 5254 37,005,600 -18.80(-0.36%)
Oct 13, 2003 5205 5275 5205 5273 35,528,200 +68.30(+1.31%)
Oct 10, 2003 5211 5233 5183 5204 40,141,600 -13.30(-0.25%)
Oct 09, 2003 5154 5218 5124 5218 41,354,600 +71.60(+1.39%)
Oct 08, 2003 5114 5196 5095 5146 43,721,800 +22.50(+0.44%)
Oct 07, 2003 5167 5169 5088 5124 48,036,000 -37.80(-0.73%)
Oct 06, 2003 5188 5202 5146 5162 28,609,400 -41.60(-0.80%)
Oct 03, 2003 5089 5207 5084 5203 50,744,000 +125.20(+2.47%)
Oct 02, 2003 5115 5123 5065 5078 49,057,600 +16.90(+0.33%)
Oct 01, 2003 5054 5071 5018 5061 53,619,000 +17.50(+0.35%)
Sep 30, 2003 5116 5136 5001 5044 59,190,200 -58.80(-1.15%)
Sep 29, 2003 5113 5163 5085 5102 42,661,800 -29.00(-0.57%)
Sep 26, 2003 5136 5160 5068 5131 57,237,800 -29.30(-0.57%)
Sep 25, 2003 5171 5187 5124 5161 68,385,600 -70.10(-1.34%)
Sep 24, 2003 5225 5257 5212 5231 67,233,000 +18.30(+0.35%)
Sep 23, 2003 5266 5275 5201 5212 62,355,400 -44.80(-0.85%)
Sep 22, 2003 5354 5361 5253 5257 57,843,000 -129.90(-2.41%)
Sep 19, 2003 5445 5445 5385 5387 70,620,600 -35.50(-0.65%)
Sep 18, 2003 5392 5425 5382 5423 50,723,600 +23.70(+0.44%)
Sep 17, 2003 5402 5424 5387 5399 49,387,800 +27.50(+0.51%)
Sep 16, 2003 5340 5372 5319 5371 37,447,400 +39.70(+0.74%)
Sep 15, 2003 5316 5356 5315 5332 40,234,400 +23.90(+0.45%)
Sep 12, 2003 5324 5334 5266 5308 43,990,800 -6.00(-0.11%)
Sep 11, 2003 5282 5333 5265 5314 54,142,200 +7.60(+0.14%)
Sep 10, 2003 5292 5320 5268 5306 64,180,800 +8.40(+0.16%)
Sep 09, 2003 5371 5375 5285 5298 58,522,600 -38.50(-0.72%)
Sep 08, 2003 5308 5348 5293 5336 36,949,800 +25.70(+0.48%)
Sep 05, 2003 5311 5320 5280 5311 48,593,600 +11.80(+0.22%)
Sep 04, 2003 5294 5320 5270 5299 57,485,600 +7.80(+0.15%)
Sep 03, 2003 5245 5320 5243 5291 69,180,400 +106.00(+2.04%)
Sep 02, 2003 5221 5228 5176 5185 47,697,200 -32.60(-0.62%)
Sep 01, 2003 5168 5226 5160 5218 36,534,600 +93.40(+1.82%)
Aug 29, 2003 5227 5238 5124 5124 88,413,200 -76.80(-1.48%)
Aug 28, 2003 5184 5243 5177 5201 101,818,800 +21.00(+0.41%)
Aug 27, 2003 5189 5192 5151 5180 38,086,200 +23.30(+0.45%)
Aug 26, 2003 5189 5218 5150 5157 35,680,000 -15.60(-0.30%)
Aug 25, 2003 5220 5223 5159 5172 24,948,400 -78.40(-1.49%)
Aug 22, 2003 5216 5263 5203 5251 48,394,400 +42.90(+0.82%)
Aug 21, 2003 5160 5239 5157 5208 67,726,000 +54.10(+1.05%)
Aug 20, 2003 5184 5192 5141 5154 59,042,600 -32.50(-0.63%)
Aug 19, 2003 5187 5205 5169 5186 73,889,200 +18.80(+0.36%)
Aug 18, 2003 5144 5170 5128 5167 49,629,000 +30.40(+0.59%)
Aug 15, 2003 5109 5137 5091 5137 43,670,200 +65.60(+1.29%)
Aug 14, 2003 5053 5083 5039 5071 36,655,200 +41.00(+0.82%)
Aug 13, 2003 5088 5093 5024 5030 47,284,400 -19.20(-0.38%)
Aug 12, 2003 5012 5064 5012 5050 29,735,200 +46.60(+0.93%)
Aug 11, 2003 5024 5041 5000 5003 29,345,200 -1.70(-0.03%)
Aug 08, 2003 5004 5027 4982 5005 48,416,400 +19.20(+0.39%)
Aug 07, 2003 5007 5015 4962 4986 48,684,200 -12.30(-0.25%)
Aug 06, 2003 5002 5032 4985 4998 58,267,200 -48.30(-0.96%)
Aug 05, 2003 5031 5078 5008 5046 68,486,600 +56.10(+1.12%)
Aug 04, 2003 5020 5060 4978 4990 57,858,400 -54.80(-1.09%)
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.