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 (%)
Oct 31, 2014 8813 8843 8771 8838 71,404,600 +118.80(+1.36%)
Oct 30, 2014 8685 8728 8600 8719 52,176,600 +64.50(+0.75%)
Oct 29, 2014 8664 8682 8645 8654 47,222,500 +24.10(+0.28%)
Oct 28, 2014 8585 8646 8585 8630 68,897,504 +109.90(+1.29%)
Oct 27, 2014 8591 8592 8491 8520 43,018,900 -11.60(-0.14%)
Oct 24, 2014 8530 8538 8492 8532 40,332,800 -14.00(-0.16%)
Oct 23, 2014 8478 8549 8433 8546 58,507,900 +40.00(+0.47%)
Oct 22, 2014 8430 8510 8402 8506 57,320,500 +101.30(+1.21%)
Oct 21, 2014 8283 8405 8234 8405 60,413,600 +121.50(+1.47%)
Oct 20, 2014 8233 8292 8183 8283 58,565,500 +33.20(+0.40%)
Oct 17, 2014 8095 8279 8049 8250 90,287,296 +192.60(+2.39%)
Oct 16, 2014 8175 8198 7871 8058 118,621,200 -87.40(-1.07%)
Oct 15, 2014 8320 8329 8084 8145 81,724,800 -193.10(-2.32%)
Oct 14, 2014 8300 8352 8226 8338 62,885,100 -4.10(-0.05%)
Oct 13, 2014 8281 8387 8278 8342 54,469,100 -32.50(-0.39%)
Oct 10, 2014 8436 8437 8335 8375 65,300,700 -108.30(-1.28%)
Oct 09, 2014 8585 8601 8477 8483 51,821,800 -34.40(-0.40%)
Oct 08, 2014 8520 8531 8466 8517 50,014,800 -44.70(-0.52%)
Oct 07, 2014 8691 8698 8549 8562 51,595,200 -161.00(-1.85%)
Oct 06, 2014 8734 8751 8712 8723 45,447,200 +39.50(+0.45%)
Oct 03, 2014 8678 8706 8629 8684 46,057,000 +28.80(+0.33%)
Oct 02, 2014 8760 8768 8655 8655 54,757,600 -134.80(-1.53%)
Oct 01, 2014 8819 8843 8775 8790 44,517,300 -45.60(-0.52%)
Sep 30, 2014 8788 8841 8772 8835 45,893,500 +58.40(+0.67%)
Sep 29, 2014 8797 8801 8744 8777 41,792,300 +2.30(+0.03%)
Sep 26, 2014 8756 8806 8727 8774 43,838,800 +1.60(+0.02%)
Sep 25, 2014 8813 8845 8745 8773 46,226,900 -24.40(-0.28%)
Sep 24, 2014 8772 8801 8754 8797 43,417,000 +33.40(+0.38%)
Sep 23, 2014 8804 8814 8730 8764 40,921,300 -53.70(-0.61%)
Sep 22, 2014 8817 8840 8801 8818 36,882,600 -22.70(-0.26%)
Sep 19, 2014 8869 8874 8823 8840 71,793,104 +9.70(+0.11%)
Sep 18, 2014 8819 8833 8788 8830 45,184,800 +4.90(+0.06%)
Sep 17, 2014 8809 8830 8802 8826 41,623,100 +21.20(+0.24%)
Sep 16, 2014 8790 8809 8778 8804 34,195,300 +8.00(+0.09%)
Sep 15, 2014 8768 8801 8752 8796 27,850,000 +0.50(+0.01%)
Sep 12, 2014 8833 8833 8779 8796 30,241,000 -33.10(-0.37%)
Sep 11, 2014 8830 8832 8793 8829 31,978,300 +12.90(+0.15%)
Sep 10, 2014 8806 8818 8774 8816 38,012,100 -9.50(-0.11%)
Sep 09, 2014 8824 8847 8821 8826 40,308,500 +8.40(+0.10%)
Sep 08, 2014 8803 8819 8777 8817 29,267,200 +28.40(+0.32%)
Sep 05, 2014 8823 8832 8766 8789 40,467,200 -46.00(-0.52%)
Sep 04, 2014 8794 8856 8786 8835 53,966,400 +31.20(+0.35%)
Sep 03, 2014 8795 8854 8794 8804 53,313,000 +46.30(+0.53%)
Sep 02, 2014 8756 8777 8740 8757 37,751,800 +10.30(+0.12%)
Sep 01, 2014 8706 8755 8699 8747 36,393,100 +88.00(+1.02%)
Aug 29, 2014 8652 8669 8610 8659 32,948,700 +36.80(+0.43%)
Aug 28, 2014 8655 8658 8598 8622 34,125,900 -47.60(-0.55%)
Aug 27, 2014 8661 8690 8645 8670 32,272,500 -3.50(-0.04%)
Aug 26, 2014 8612 8676 8604 8673 32,063,100 +61.70(+0.72%)
Aug 25, 2014 8602 8617 8576 8612 24,850,000 +57.40(+0.67%)
Aug 22, 2014 8576 8580 8534 8554 30,278,200 -15.80(-0.18%)
Aug 21, 2014 8540 8592 8536 8570 36,488,200 +42.10(+0.49%)
Aug 20, 2014 8536 8539 8507 8528 33,567,200 +2.50(+0.03%)
Aug 19, 2014 8473 8528 8473 8525 29,182,400 +71.80(+0.85%)
Aug 18, 2014 8436 8465 8424 8454 30,241,000 +86.90(+1.04%)
Aug 15, 2014 8460 8484 8367 8367 47,221,200 -63.40(-0.75%)
Aug 14, 2014 8366 8436 8366 8430 38,422,300 +41.40(+0.49%)
Aug 13, 2014 8352 8389 8343 8389 28,415,800 +58.90(+0.71%)
Aug 12, 2014 8336 8362 8316 8330 38,533,600 -0.10(-0.00%)
Aug 11, 2014 8312 8359 8308 8330 39,215,200 +55.20(+0.67%)
Aug 08, 2014 8263 8282 8184 8275 62,157,000 -32.10(-0.39%)
Aug 07, 2014 8299 8345 8280 8307 61,470,800 +16.60(+0.20%)
Aug 06, 2014 8302 8304 8219 8290 54,014,900 -51.80(-0.62%)
Aug 05, 2014 8322 8388 8309 8342 46,474,400 +38.00(+0.46%)
Aug 04, 2014 8382 8410 8286 8304 58,677,900 -106.27(-1.26%)
Aug 03, 2014 8480 8507 8396 8410 0 +0.00(+0.00%)
Aug 02, 2014 8480 8507 8396 8410 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.