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: 4:00 PM EDT, Apr 27, 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 (%)
Jun 30, 2010 6151 6171 6108 6128 65,357,800 -16.40(-0.27%)
Jun 29, 2010 6256 6270 6120 6144 63,552,300 -166.60(-2.64%)
Jun 28, 2010 6306 6322 6267 6311 42,339,000 +35.70(+0.57%)
Jun 27, 2010 6326 6356 6261 6275 0 +0.00(+0.00%)
Jun 26, 2010 6326 6356 6261 6275 0 +0.00(+0.00%)
Jun 25, 2010 6326 6356 6261 6275 45,687,600 -45.20(-0.72%)
Jun 24, 2010 6402 6403 6317 6321 49,979,700 -61.30(-0.96%)
Jun 23, 2010 6408 6445 6366 6382 46,073,500 -81.60(-1.26%)
Jun 22, 2010 6492 6513 6444 6464 47,211,800 -56.10(-0.86%)
Jun 21, 2010 6521 6535 6504 6520 47,571,400 +72.50(+1.12%)
Jun 20, 2010 6499 6499 6435 6447 0 +0.00(+0.00%)
Jun 19, 2010 6499 6499 6435 6447 0 +0.00(+0.00%)
Jun 18, 2010 6499 6499 6435 6447 122,744,800 -28.20(-0.44%)
Jun 17, 2010 6484 6507 6458 6475 54,657,900 -14.80(-0.23%)
Jun 16, 2010 6508 6512 6453 6490 47,773,200 +5.40(+0.08%)
Jun 15, 2010 6452 6512 6446 6485 61,233,300 +12.60(+0.19%)
Jun 14, 2010 6480 6482 6441 6472 46,047,000 +45.40(+0.71%)
Jun 13, 2010 6419 6452 6386 6427 0 +0.00(+0.00%)
Jun 12, 2010 6419 6452 6386 6427 0 +0.00(+0.00%)
Jun 11, 2010 6419 6452 6386 6427 69,706,600 +50.00(+0.78%)
Jun 10, 2010 6306 6397 6291 6377 58,919,200 +57.50(+0.91%)
Jun 09, 2010 6283 6319 6225 6319 56,144,100 +73.00(+1.17%)
Jun 08, 2010 6312 6318 6208 6246 68,842,800 -44.80(-0.71%)
Jun 07, 2010 6249 6339 6234 6291 52,852,100 -8.00(-0.13%)
Jun 06, 2010 6454 6464 6299 6299 0 +0.00(+0.00%)
Jun 05, 2010 6454 6464 6299 6299 0 +0.00(+0.00%)
Jun 04, 2010 6454 6464 6299 6299 65,829,100 -119.80(-1.87%)
Jun 03, 2010 6442 6476 6414 6419 50,532,200 +50.00(+0.79%)
Jun 02, 2010 6285 6369 6274 6369 48,557,800 +52.20(+0.83%)
Jun 01, 2010 6295 6363 6224 6317 52,983,600 +4.00(+0.06%)
May 31, 2010 6323 6352 6313 6313 20,768,200 -9.32(-0.15%)
May 30, 2010 6345 6370 6313 6322 0 +0.02(+0.00%)
May 28, 2010 6345 6370 6313 6322 53,608,700 +16.70(+0.26%)
May 27, 2010 6207 6312 6171 6305 66,693,200 +137.70(+2.23%)
May 26, 2010 6170 6230 6129 6168 73,046,896 +76.00(+1.25%)
May 25, 2010 6070 6112 6029 6092 92,044,496 -115.09(-1.85%)
May 24, 2010 6231 6251 6117 6207 0 +0.00(+0.00%)
May 22, 2010 6231 6251 6117 6207 0 -0.01(-0.00%)
May 21, 2010 6231 6251 6117 6207 133,035,504 -55.80(-0.89%)
May 20, 2010 6420 6438 6199 6262 93,363,504 -112.00(-1.76%)
May 19, 2010 6416 6445 6345 6374 79,523,504 -96.40(-1.49%)
May 18, 2010 6486 6503 6433 6471 58,955,400 +41.90(+0.65%)
May 17, 2010 6387 6495 6386 6429 71,400,096 +0.22(+0.00%)
May 16, 2010 6572 6578 6425 6429 0 +0.00(+0.00%)
May 15, 2010 6572 6578 6425 6429 0 -0.02(-0.00%)
May 14, 2010 6572 6578 6424 6429 77,139,400 -146.30(-2.23%)
May 13, 2010 6575 6575 6575 6575 0 +0.00(+0.00%)
May 12, 2010 6505 6612 6481 6575 74,586,600 +66.00(+1.01%)
May 11, 2010 6420 6510 6416 6509 64,910,400 +27.00(+0.42%)
May 10, 2010 6207 6493 6207 6482 121,195,200 +276.37(+4.45%)
May 09, 2010 6626 6380 6148 6206 0 +0.00(+0.00%)
May 08, 2010 6626 6380 6148 6206 0 +0.03(+0.00%)
May 07, 2010 6386 6386 6148 6206 141,599,200 -181.90(-2.85%)
May 06, 2010 6405 6490 6368 6388 92,515,000 -61.00(-0.95%)
May 05, 2010 6500 6511 6409 6448 98,458,200 -39.90(-0.61%)
May 04, 2010 6626 6641 6477 6488 92,186,200 -119.30(-1.81%)
May 03, 2010 6604 6612 6574 6608 37,977,700 -9.12(-0.14%)
May 01, 2010 6647 6684 6597 6617 0 +0.02(+0.00%)
Apr 30, 2010 6647 6684 6591 6617 65,949,600 -49.00(-0.74%)
Apr 29, 2010 6618 6682 6590 6666 66,850,100 +89.40(+1.36%)
Apr 28, 2010 6608 6653 6556 6576 94,551,504 -91.10(-1.37%)
Apr 27, 2010 6793 6800 6668 6668 63,962,500 -136.20(-2.00%)
Apr 26, 2010 6822 6829 6796 6804 49,522,500 +35.73(+0.53%)
Apr 24, 2010 6735 6781 6703 6768 0 -0.03(-0.00%)
Apr 23, 2010 6735 6781 6703 6768 64,365,500 +47.90(+0.71%)
Apr 22, 2010 6800 6830 6698 6720 105,824,704 -94.60(-1.39%)
Apr 21, 2010 6876 6876 6802 6815 57,574,900 -27.20(-0.40%)
Apr 20, 2010 6839 6892 6829 6842 64,834,800 +38.20(+0.56%)
Apr 19, 2010 6816 6843 6775 6804 70,625,696 -89.99(-1.31%)
Apr 17, 2010 6967 6981 6896 6894 0 -0.01(-0.00%)
Apr 16, 2010 6967 6981 6869 6894 101,675,600 -73.90(-1.06%)
Apr 15, 2010 6951 6991 6921 6968 54,523,600 +51.00(+0.74%)
Apr 14, 2010 6922 6933 6887 6917 52,167,100 +30.70(+0.45%)
Apr 13, 2010 6894 6912 6866 6886 41,527,500 -25.10(-0.36%)
Apr 12, 2010 6906 6943 6902 6911 53,974,400 +22.03(+0.32%)
Apr 10, 2010 6824 6894 6819 6889 0 -0.03(-0.00%)
Apr 09, 2010 6824 6894 6819 6889 44,071,100 +98.00(+1.44%)
Apr 08, 2010 6808 6815 6754 6791 61,046,600 -52.50(-0.77%)
Apr 07, 2010 6883 6886 6842 6844 50,214,600 -42.70(-0.62%)
Apr 06, 2010 6928 6934 6860 6886 55,723,400 -2.70(-0.04%)
Apr 05, 2010 6889 6889 6889 6889 0 -0.02(-0.00%)
Apr 04, 2010 6877 6901 6858 6889 0 +0.00(+0.00%)
Apr 03, 2010 6877 6901 6858 6889 0 +0.00(+0.00%)
Apr 02, 2010 6877 6901 6858 6889 0 +0.02(+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.