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 (%)
Aug 31, 2004 5430 5453 5413 5422 51,692,800 -27.10(-0.50%)
Aug 30, 2004 5458 5473 5444 5449 16,554,800 -15.10(-0.28%)
Aug 27, 2004 5420 5467 5415 5464 30,444,400 +31.50(+0.58%)
Aug 26, 2004 5395 5432 5395 5432 36,940,800 +57.60(+1.07%)
Aug 25, 2004 5396 5404 5352 5375 31,909,200 -5.40(-0.10%)
Aug 24, 2004 5386 5404 5378 5380 33,971,400 -14.10(-0.26%)
Aug 23, 2004 5377 5420 5355 5394 38,221,600 +50.10(+0.94%)
Aug 20, 2004 5347 5355 5330 5344 29,534,200 -7.70(-0.14%)
Aug 19, 2004 5364 5369 5330 5352 43,022,400 +26.70(+0.50%)
Aug 18, 2004 5347 5358 5303 5325 40,425,800 -53.20(-0.99%)
Aug 17, 2004 5351 5399 5330 5378 36,443,000 +24.20(+0.45%)
Aug 16, 2004 5290 5355 5264 5354 38,319,800 +44.40(+0.84%)
Aug 13, 2004 5327 5352 5299 5310 54,229,800 -46.20(-0.86%)
Aug 12, 2004 5378 5399 5340 5356 46,260,600 -13.30(-0.25%)
Aug 11, 2004 5396 5396 5328 5369 39,313,400 -13.70(-0.25%)
Aug 10, 2004 5356 5390 5346 5383 34,498,200 +24.40(+0.46%)
Aug 09, 2004 5402 5410 5341 5359 36,074,600 -44.50(-0.82%)
Aug 06, 2004 5460 5478 5392 5403 51,780,200 -112.10(-2.03%)
Aug 05, 2004 5540 5543 5510 5515 43,222,000 -3.70(-0.07%)
Aug 04, 2004 5545 5560 5506 5519 64,881,800 -69.70(-1.25%)
Aug 03, 2004 5561 5597 5533 5589 37,405,800 +50.80(+0.92%)
Aug 02, 2004 5531 5541 5503 5538 34,925,200 -9.40(-0.17%)
Jul 30, 2004 5560 5562 5520 5547 47,368,600 -6.20(-0.11%)
Jul 29, 2004 5533 5566 5530 5553 44,833,200 +38.70(+0.70%)
Jul 28, 2004 5528 5553 5492 5515 47,395,800 +12.80(+0.23%)
Jul 27, 2004 5452 5516 5452 5502 35,863,800 +57.90(+1.06%)
Jul 26, 2004 5486 5501 5444 5444 27,986,600 -38.00(-0.69%)
Jul 23, 2004 5502 5507 5458 5482 32,595,000 +5.10(+0.09%)
Jul 22, 2004 5512 5520 5474 5477 44,846,800 -84.80(-1.52%)
Jul 21, 2004 5536 5571 5527 5562 54,681,400 +63.50(+1.15%)
Jul 20, 2004 5422 5500 5416 5498 59,867,800 +68.50(+1.26%)
Jul 19, 2004 5456 5460 5417 5430 38,298,600 -31.50(-0.58%)
Jul 16, 2004 5441 5480 5438 5461 47,838,400 -16.70(-0.30%)
Jul 15, 2004 5531 5535 5470 5478 39,440,600 -70.40(-1.27%)
Jul 14, 2004 5504 5550 5477 5548 48,563,600 +17.00(+0.31%)
Jul 13, 2004 5553 5554 5518 5531 34,012,600 -1.40(-0.03%)
Jul 12, 2004 5532 5557 5518 5533 27,140,000 -15.40(-0.28%)
Jul 09, 2004 5557 5560 5518 5548 30,747,800 -30.60(-0.55%)
Jul 08, 2004 5534 5579 5517 5579 38,102,800 +37.30(+0.67%)
Jul 07, 2004 5552 5565 5538 5541 36,956,200 -8.50(-0.15%)
Jul 06, 2004 5596 5604 5512 5550 40,816,600 -38.30(-0.69%)
Jul 05, 2004 5596 5623 5588 5588 20,841,000 -18.60(-0.33%)
Jul 02, 2004 5614 5629 5592 5607 29,165,000 -18.90(-0.34%)
Jul 01, 2004 5645 5670 5623 5626 49,599,000 +6.60(+0.12%)
Jun 30, 2004 5684 5693 5619 5619 64,744,000 -69.20(-1.22%)
Jun 29, 2004 5690 5695 5660 5688 42,857,400 -18.00(-0.32%)
Jun 28, 2004 5677 5719 5667 5706 55,684,000 +24.80(+0.44%)
Jun 25, 2004 5661 5689 5658 5682 52,692,400 +7.00(+0.12%)
Jun 24, 2004 5682 5694 5656 5674 46,469,000 +20.60(+0.36%)
Jun 23, 2004 5670 5688 5644 5654 41,000,800 -4.50(-0.08%)
Jun 22, 2004 5696 5707 5651 5658 49,742,800 -58.10(-1.02%)
Jun 21, 2004 5710 5734 5703 5716 27,227,400 +22.60(+0.40%)
Jun 18, 2004 5685 5707 5676 5694 147,487,200 -12.30(-0.22%)
Jun 17, 2004 5701 5729 5691 5706 37,237,600 -3.80(-0.07%)
Jun 16, 2004 5679 5712 5666 5710 46,208,400 +38.30(+0.68%)
Jun 15, 2004 5628 5686 5618 5672 51,416,800 +38.10(+0.68%)
Jun 14, 2004 5674 5682 5599 5634 68,264,800 -56.40(-0.99%)
Jun 11, 2004 5675 5703 5669 5690 24,207,600 +9.50(+0.17%)
Jun 10, 2004 5702 5703 5666 5680 38,270,000 -34.70(-0.61%)
Jun 09, 2004 5743 5752 5710 5715 37,861,800 -18.30(-0.32%)
Jun 08, 2004 5753 5754 5706 5734 41,794,000 -10.70(-0.19%)
Jun 07, 2004 5723 5756 5722 5744 42,722,200 +55.80(+0.98%)
Jun 04, 2004 5646 5696 5643 5688 49,576,200 +27.90(+0.49%)
Jun 03, 2004 5623 5663 5618 5660 39,720,000 +28.80(+0.51%)
Jun 02, 2004 5606 5661 5603 5632 43,475,600 +42.20(+0.75%)
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.