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 (%)
Nov 30, 2004 5537 5575 5512 5520 29,279,400 +0.00(+0.00%)
Nov 29, 2004 5537 5575 5512 5520 0 -29.00(-0.52%)
Nov 27, 2004 5529 5555 5521 5548 28,104,800 +2.80(+0.05%)
Nov 26, 2004 5516 5550 5510 5546 32,357,200 +44.50(+0.81%)
Nov 25, 2004 5544 5551 5487 5501 40,473,800 -24.60(-0.45%)
Nov 24, 2004 5578 5602 5516 5526 35,071,800 -36.40(-0.65%)
Nov 23, 2004 5582 5587 5547 5562 33,292,800 +0.00(+0.00%)
Nov 22, 2004 5582 5587 5547 5562 0 -42.80(-0.76%)
Nov 20, 2004 5677 5678 5594 5605 44,818,200 -68.80(-1.21%)
Nov 19, 2004 5662 5681 5652 5674 32,147,000 -7.70(-0.14%)
Nov 18, 2004 5658 5682 5623 5682 43,381,800 +27.90(+0.49%)
Nov 17, 2004 5678 5697 5644 5654 39,328,000 -20.70(-0.36%)
Nov 16, 2004 5704 5720 5663 5674 37,214,000 +0.00(+0.00%)
Nov 15, 2004 5704 5720 5663 5674 0 -14.90(-0.26%)
Nov 13, 2004 5665 5707 5664 5689 49,067,400 +39.50(+0.70%)
Nov 12, 2004 5603 5651 5590 5650 41,105,800 +40.10(+0.71%)
Nov 11, 2004 5584 5619 5582 5610 54,895,600 +36.40(+0.65%)
Nov 10, 2004 5601 5601 5570 5573 57,333,000 -29.30(-0.52%)
Nov 09, 2004 5604 5608 5582 5602 50,684,400 +0.00(+0.00%)
Nov 08, 2004 5604 5608 5582 5602 0 -15.80(-0.28%)
Nov 06, 2004 5588 5639 5580 5618 84,221,600 +68.40(+1.23%)
Nov 05, 2004 5536 5550 5520 5550 57,855,000 +11.00(+0.20%)
Nov 04, 2004 5526 5541 5502 5539 63,050,200 +52.80(+0.96%)
Nov 03, 2004 5440 5486 5430 5486 50,125,200 +63.80(+1.18%)
Nov 02, 2004 5363 5431 5354 5422 35,759,600 +0.00(+0.00%)
Nov 01, 2004 5363 5431 5354 5422 0 +58.90(+1.10%)
Oct 29, 2004 5407 5418 5363 5363 68,636,600 -50.80(-0.94%)
Oct 28, 2004 5396 5414 5369 5414 213,481,408 +39.30(+0.73%)
Oct 27, 2004 5353 5375 5322 5375 46,528,400 +44.90(+0.84%)
Oct 26, 2004 5319 5342 5309 5330 29,597,400 +20.30(+0.38%)
Oct 25, 2004 5327 5338 5302 5310 35,720,600 -81.40(-1.51%)
Oct 22, 2004 5407 5434 5391 5391 30,425,400 -9.80(-0.18%)
Oct 21, 2004 5417 5423 5366 5401 42,634,800 +24.60(+0.46%)
Oct 20, 2004 5377 5386 5357 5376 40,264,600 -41.20(-0.76%)
Oct 19, 2004 5400 5440 5389 5418 45,447,400 +52.10(+0.97%)
Oct 18, 2004 5368 5375 5335 5365 33,101,600 +3.00(+0.06%)
Oct 15, 2004 5349 5380 5329 5362 52,544,800 -40.20(-0.74%)
Oct 14, 2004 5426 5442 5403 5403 41,737,800 -60.20(-1.10%)
Oct 13, 2004 5463 5490 5454 5463 34,436,000 +19.20(+0.35%)
Oct 12, 2004 5463 5473 5413 5444 25,634,600 -31.10(-0.57%)
Oct 11, 2004 5501 5501 5456 5475 25,060,200 -29.00(-0.53%)
Oct 08, 2004 5523 5553 5498 5504 46,468,000 -31.00(-0.56%)
Oct 07, 2004 5615 5620 5528 5535 62,187,200 -59.20(-1.06%)
Oct 06, 2004 5587 5599 5569 5594 46,937,400 -3.00(-0.05%)
Oct 05, 2004 5592 5624 5575 5597 48,593,200 -4.00(-0.07%)
Oct 04, 2004 5558 5601 5553 5601 59,960,200 +72.00(+1.30%)
Oct 01, 2004 5474 5530 5474 5529 54,574,400 +63.60(+1.16%)
Sep 30, 2004 5550 5559 5459 5465 56,591,000 -66.10(-1.19%)
Sep 29, 2004 5497 5544 5497 5531 43,929,200 +31.70(+0.58%)
Sep 28, 2004 5434 5502 5428 5500 44,355,200 +53.70(+0.99%)
Sep 27, 2004 5478 5478 5442 5446 34,211,200 -45.30(-0.82%)
Sep 24, 2004 5500 5503 5469 5491 36,835,400 -20.00(-0.36%)
Sep 23, 2004 5548 5568 5497 5511 36,898,200 -61.30(-1.10%)
Sep 22, 2004 5601 5621 5561 5573 48,959,000 -30.10(-0.54%)
Sep 21, 2004 5541 5603 5539 5603 37,008,000 +54.20(+0.98%)
Sep 20, 2004 5525 5556 5496 5548 34,229,400 +5.40(+0.10%)
Sep 17, 2004 5507 5557 5496 5543 61,942,000 +17.40(+0.31%)
Sep 16, 2004 5543 5553 5490 5526 45,336,400 -10.90(-0.20%)
Sep 15, 2004 5540 5575 5534 5537 38,671,800 -1.90(-0.03%)
Sep 14, 2004 5558 5564 5528 5538 39,212,200 -34.80(-0.62%)
Sep 13, 2004 5545 5574 5533 5573 31,718,600 +36.50(+0.66%)
Sep 10, 2004 5525 5549 5516 5537 37,012,000 +14.50(+0.26%)
Sep 09, 2004 5537 5546 5510 5522 32,603,800 -34.20(-0.62%)
Sep 08, 2004 5568 5572 5541 5556 31,287,600 -3.30(-0.06%)
Sep 07, 2004 5551 5581 5538 5560 42,434,800 +17.40(+0.31%)
Sep 06, 2004 5507 5558 5500 5542 27,524,600 +39.90(+0.73%)
Sep 03, 2004 5444 5503 5430 5502 37,218,400 +52.70(+0.97%)
Sep 02, 2004 5450 5462 5435 5450 30,678,400 -18.20(-0.33%)
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.