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, 2017 9178 9253 9165 9242 0 +66.68(+0.73%)
Oct 30, 2017 9147 9204 9130 9176 0 -7.92(-0.09%)
Oct 29, 2017 9200 9254 9168 9183 0 +0.00(+0.00%)
Oct 28, 2017 9200 9254 9168 9183 0 +0.00(+0.00%)
Oct 27, 2017 9200 9254 9168 9183 0 -16.66(-0.18%)
Oct 26, 2017 9072 9200 9072 9200 0 +116.04(+1.28%)
Oct 25, 2017 9192 9203 9063 9084 0 -110.80(-1.21%)
Oct 24, 2017 9243 9245 9186 9195 0 -53.65(-0.58%)
Oct 23, 2017 9239 9277 9229 9248 0 +11.36(+0.12%)
Oct 22, 2017 9272 9279 9214 9237 0 +0.00(+0.00%)
Oct 21, 2017 9272 9279 9214 9237 0 +0.00(+0.00%)
Oct 20, 2017 9272 9279 9214 9237 0 +3.61(+0.04%)
Oct 19, 2017 9285 9300 9223 9234 0 -76.09(-0.82%)
Oct 18, 2017 9259 9318 9257 9310 0 +39.75(+0.43%)
Oct 17, 2017 9291 9308 9250 9270 0 -4.73(-0.05%)
Oct 16, 2017 9300 9310 9271 9275 0 -37.10(-0.40%)
Oct 15, 2017 9304 9313 9280 9312 0 +0.00(+0.00%)
Oct 14, 2017 9304 9313 9280 9312 0 +0.00(+0.00%)
Oct 13, 2017 9304 9313 9280 9312 0 +14.35(+0.15%)
Oct 12, 2017 9282 9302 9257 9297 0 +32.00(+0.35%)
Oct 11, 2017 9275 9288 9258 9265 0 -1.83(-0.02%)
Oct 10, 2017 9259 9282 9248 9267 0 +7.83(+0.08%)
Oct 09, 2017 9252 9272 9241 9259 0 +7.22(+0.08%)
Oct 08, 2017 9273 9289 9239 9252 0 +0.00(+0.00%)
Oct 07, 2017 9273 9289 9239 9252 0 +0.00(+0.00%)
Oct 06, 2017 9273 9289 9239 9252 0 -10.54(-0.11%)
Oct 05, 2017 9271 9278 9249 9263 0 -21.31(-0.23%)
Oct 04, 2017 9275 9285 9251 9284 0 +0.23(+0.00%)
Oct 03, 2017 9256 9284 9245 9284 0 +41.59(+0.45%)
Oct 02, 2017 9177 9242 9175 9242 0 +84.69(+0.92%)
Oct 01, 2017 9107 9157 9097 9157 0 +0.00(+0.00%)
Sep 30, 2017 9107 9157 9097 9157 0 +0.00(+0.00%)
Sep 29, 2017 9107 9157 9097 9157 0 +45.30(+0.50%)
Sep 28, 2017 9089 9123 9076 9112 0 +13.58(+0.15%)
Sep 27, 2017 9119 9145 9097 9099 0 -15.07(-0.17%)
Sep 26, 2017 9123 9156 9097 9114 0 -26.82(-0.29%)
Sep 25, 2017 9124 9167 9114 9140 0 +3.75(+0.04%)
Sep 24, 2017 9143 9156 9126 9137 0 +0.00(+0.00%)
Sep 23, 2017 9143 9156 9126 9137 0 +0.00(+0.00%)
Sep 22, 2017 9143 9156 9126 9137 0 +2.59(+0.03%)
Sep 21, 2017 9112 9144 9110 9134 0 +38.48(+0.42%)
Sep 20, 2017 9072 9117 9072 9096 0 +2.45(+0.03%)
Sep 19, 2017 9043 9097 9032 9093 0 +45.09(+0.50%)
Sep 18, 2017 9063 9071 9037 9048 0 +20.06(+0.22%)
Sep 17, 2017 9049 9058 9002 9028 0 +0.00(+0.00%)
Sep 16, 2017 9049 9058 9002 9028 0 +0.00(+0.00%)
Sep 15, 2017 9049 9058 9002 9028 0 -43.38(-0.48%)
Sep 14, 2017 9039 9071 9033 9071 0 +17.60(+0.19%)
Sep 13, 2017 9044 9076 9024 9054 0 +0.21(+0.00%)
Sep 12, 2017 9021 9054 9007 9054 0 +71.39(+0.79%)
Sep 11, 2017 8926 8984 8925 8982 0 +70.18(+0.79%)
Sep 10, 2017 8887 8923 8878 8912 0 +0.00(+0.00%)
Sep 09, 2017 8887 8923 8878 8912 0 +0.00(+0.00%)
Sep 08, 2017 8887 8923 8878 8912 0 +5.39(+0.06%)
Sep 07, 2017 8876 8921 8834 8907 0 +47.19(+0.53%)
Sep 06, 2017 8810 8874 8797 8859 0 -10.09(-0.11%)
Sep 05, 2017 8861 8930 8858 8870 0 +5.10(+0.06%)
Sep 04, 2017 8875 8901 8857 8864 0 -77.16(-0.86%)
Sep 03, 2017 8945 8949 8917 8942 0 +0.00(+0.00%)
Sep 02, 2017 8945 8949 8917 8942 0 +0.00(+0.00%)
Sep 01, 2017 8945 8949 8917 8942 0 +16.17(+0.18%)
Aug 31, 2017 8891 8941 8867 8925 0 +74.19(+0.84%)
Aug 30, 2017 8873 8877 8827 8851 0 +36.72(+0.42%)
Aug 29, 2017 8803 8833 8752 8815 0 -49.69(-0.56%)
Aug 28, 2017 8875 8894 8857 8864 0 -41.95(-0.47%)
Aug 27, 2017 8935 8962 8905 8906 0 +0.00(+0.00%)
Aug 26, 2017 8935 8962 8905 8906 0 +0.00(+0.00%)
Aug 25, 2017 8935 8962 8905 8906 0 -36.86(-0.41%)
Aug 24, 2017 8969 8981 8933 8943 0 -15.45(-0.17%)
Aug 23, 2017 8955 8964 8917 8958 0 -5.34(-0.06%)
Aug 22, 2017 8944 8973 8919 8964 0 +80.05(+0.90%)
Aug 21, 2017 8866 8935 8857 8884 0 +9.43(+0.11%)
Aug 20, 2017 8877 8885 8850 8874 0 +0.00(+0.00%)
Aug 19, 2017 8877 8885 8850 8874 0 +0.00(+0.00%)
Aug 18, 2017 8877 8885 8850 8874 0 -71.05(-0.79%)
Aug 17, 2017 8959 9003 8943 8945 0 -92.52(-1.02%)
Aug 16, 2017 9038 9070 9036 9038 0 +25.40(+0.28%)
Aug 15, 2017 9052 9067 8992 9013 0 -18.75(-0.21%)
Aug 14, 2017 8941 9040 8934 9031 0 +147.23(+1.66%)
Aug 13, 2017 8905 8921 8863 8884 0 +0.00(+0.00%)
Aug 12, 2017 8905 8921 8863 8884 0 +0.00(+0.00%)
Aug 11, 2017 8905 8921 8863 8884 0 -65.82(-0.74%)
Aug 10, 2017 9033 9045 8948 8950 0 -77.29(-0.86%)
Aug 09, 2017 9085 9090 9006 9027 0 -135.18(-1.48%)
Aug 08, 2017 9147 9190 9140 9162 0 +7.20(+0.08%)
Aug 07, 2017 9188 9198 9141 9155 0 -21.86(-0.24%)
Aug 06, 2017 9123 9187 9111 9177 0 +0.00(+0.00%)
Aug 05, 2017 9123 9187 9111 9177 0 +0.00(+0.00%)
Aug 04, 2017 9123 9187 9111 9177 0 +40.38(+0.44%)
Aug 03, 2017 9119 9159 9092 9137 0 +13.93(+0.15%)
Aug 02, 2017 9088 9143 9073 9123 0 +67.68(+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.