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 (%)
Mar 31, 2014 8442 8490 8432 8454 45,478,800 +80.57(+0.96%)
Mar 30, 2014 8340 8385 8338 8373 0 +0.00(+0.00%)
Mar 29, 2014 8340 8385 8338 8373 0 +0.03(+0.00%)
Mar 28, 2014 8340 8385 8338 8373 32,763,200 +45.30(+0.54%)
Mar 27, 2014 8326 8358 8302 8328 35,314,600 -6.40(-0.08%)
Mar 26, 2014 8311 8392 8310 8334 41,837,000 +35.10(+0.42%)
Mar 25, 2014 8212 8315 8207 8299 38,008,500 +101.20(+1.23%)
Mar 24, 2014 8301 8302 8173 8198 39,712,700 -91.76(-1.11%)
Mar 23, 2014 8284 8330 8277 8290 0 +0.00(+0.00%)
Mar 22, 2014 8284 8330 8277 8290 0 -0.04(-0.00%)
Mar 21, 2014 8284 8330 8277 8290 109,515,696 +28.10(+0.34%)
Mar 20, 2014 8205 8262 8175 8262 43,911,800 +35.10(+0.43%)
Mar 19, 2014 8247 8265 8227 8227 43,479,100 -13.50(-0.16%)
Mar 18, 2014 8168 8286 8144 8240 47,187,100 +78.30(+0.96%)
Mar 17, 2014 8094 8187 8091 8162 41,514,700 +47.78(+0.59%)
Mar 15, 2014 8163 8186 8093 8114 0 +0.02(+0.00%)
Mar 14, 2014 8163 8186 8093 8114 69,544,304 -91.90(-1.12%)
Mar 13, 2014 8306 8325 8206 8206 49,787,600 -104.50(-1.26%)
Mar 12, 2014 8353 8369 8276 8310 43,767,100 -49.10(-0.59%)
Mar 11, 2014 8392 8411 8352 8360 29,044,500 -8.10(-0.10%)
Mar 10, 2014 8363 8404 8329 8368 33,211,600 -10.98(-0.13%)
Mar 09, 2014 8489 8495 8378 8379 0 -0.02(-0.00%)
Mar 08, 2014 8489 8495 8378 8379 41,722,700 -105.60(-1.24%)
Mar 07, 2014 8463 8500 8462 8484 37,301,500 +24.60(+0.29%)
Mar 06, 2014 8435 8474 8422 8460 39,211,900 +14.40(+0.17%)
Mar 05, 2014 8353 8446 8349 8445 45,507,800 +164.20(+1.98%)
Mar 04, 2014 8372 8384 8279 8281 53,432,200 -0.01(-0.00%)
Mar 03, 2014 8372 8384 8279 8281 0 -194.32(-2.29%)
Mar 02, 2014 8490 8519 8451 8475 0 +0.03(+0.00%)
Mar 01, 2014 8490 8519 8451 8475 44,376,600 +4.40(+0.05%)
Feb 28, 2014 8486 8488 8431 8471 46,189,500 -62.10(-0.73%)
Feb 27, 2014 8507 8533 8454 8533 47,390,600 +26.70(+0.31%)
Feb 26, 2014 8462 8506 8451 8506 32,218,800 +20.80(+0.25%)
Feb 25, 2014 8414 8486 8403 8486 30,425,200 +0.02(+0.00%)
Feb 24, 2014 8415 8485 8403 8485 0 +53.70(+0.64%)
Feb 23, 2014 8419 8432 8392 8432 0 -0.02(-0.00%)
Feb 22, 2014 8418 8432 8392 8432 67,523,800 +48.50(+0.58%)
Feb 21, 2014 8338 8384 8332 8383 34,444,200 -27.30(-0.32%)
Feb 20, 2014 8385 8413 8368 8411 31,332,100 -9.30(-0.11%)
Feb 19, 2014 8422 8428 8375 8420 38,279,500 +4.20(+0.05%)
Feb 18, 2014 8427 8453 8409 8416 25,975,200 -1.88(-0.02%)
Feb 17, 2014 8380 8422 8359 8418 0 +0.00(+0.00%)
Feb 16, 2014 8380 8422 8359 8418 0 -0.02(-0.00%)
Feb 15, 2014 8380 8422 8359 8418 36,759,000 +33.70(+0.40%)
Feb 14, 2014 8356 8391 8325 8384 49,105,900 -18.50(-0.22%)
Feb 13, 2014 8402 8436 8382 8402 46,712,400 +40.90(+0.49%)
Feb 12, 2014 8338 8362 8316 8362 44,785,600 +36.60(+0.44%)
Feb 11, 2014 8356 8360 8306 8325 37,364,200 +0.05(+0.00%)
Feb 10, 2014 8357 8360 8306 8325 0 +6.25(+0.08%)
Feb 09, 2014 8251 8319 8229 8319 0 +0.00(+0.00%)
Feb 08, 2014 8251 8319 8229 8319 49,448,100 +100.20(+1.22%)
Feb 07, 2014 8133 8236 8111 8218 59,826,700 +105.40(+1.30%)
Feb 06, 2014 8097 8137 8079 8113 51,500,600 +20.50(+0.25%)
Feb 05, 2014 8076 8122 8054 8092 76,066,096 -14.50(-0.18%)
Feb 04, 2014 8202 8244 8096 8107 52,324,400 -0.02(-0.00%)
Feb 03, 2014 8202 8245 8096 8107 0 -84.31(-1.03%)
Feb 02, 2014 8185 8199 8085 8191 0 +0.03(+0.00%)
Feb 01, 2014 8185 8199 8085 8191 54,821,000 -13.70(-0.17%)
Jan 31, 2014 8071 8209 8067 8205 41,545,100 +69.20(+0.85%)
Jan 30, 2014 8230 8249 8080 8136 58,437,300 -50.80(-0.62%)
Jan 29, 2014 8132 8223 8131 8187 54,656,100 +54.40(+0.67%)
Jan 28, 2014 8179 8182 8106 8132 56,592,700 +0.04(+0.00%)
Jan 27, 2014 8179 8182 8106 8132 0 -69.34(-0.85%)
Jan 25, 2014 8376 8381 8198 8202 63,513,200 -203.50(-2.42%)
Jan 24, 2014 8448 8502 8383 8405 50,613,200 -61.70(-0.73%)
Jan 23, 2014 8488 8505 8429 8467 53,960,200 -19.70(-0.23%)
Jan 22, 2014 8479 8544 8473 8486 53,125,500 +5.40(+0.06%)
Jan 21, 2014 8472 8501 8465 8481 36,496,800 +0.05(+0.00%)
Jan 20, 2014 8472 8501 8465 8481 0 +2.05(+0.02%)
Jan 18, 2014 8474 8486 8457 8479 77,620,304 +28.20(+0.33%)
Jan 17, 2014 8423 8465 8417 8451 50,906,300 +27.30(+0.32%)
Jan 16, 2014 8409 8434 8386 8423 46,225,200 +38.70(+0.46%)
Jan 15, 2014 8333 8388 8325 8385 40,357,300 -28.20(-0.34%)
Jan 14, 2014 8397 8421 8371 8413 49,283,900 +0.01(+0.00%)
Jan 13, 2014 8397 8421 8371 8413 0 +47.77(+0.57%)
Jan 12, 2014 8364 8401 8350 8365 0 +0.02(+0.00%)
Jan 11, 2014 8364 8401 8350 8365 47,850,900 +69.20(+0.83%)
Jan 10, 2014 8341 8363 8284 8296 46,594,300 -56.90(-0.68%)
Jan 09, 2014 8340 8353 8310 8353 53,361,500 +33.40(+0.40%)
Jan 08, 2014 8291 8346 8268 8319 44,805,100 +47.20(+0.57%)
Jan 07, 2014 8263 8285 8232 8272 41,719,700 -0.03(-0.00%)
Jan 06, 2014 8263 8285 8232 8272 0 +1.77(+0.02%)
Jan 05, 2014 8179 8275 8168 8270 0 -0.04(-0.00%)
Jan 04, 2014 8179 8275 8168 8270 36,809,300 +41.50(+0.50%)
Jan 03, 2014 8215 8229 8169 8229 0 +26.02(+0.32%)
Jan 02, 2014 8215 8216 8169 8203 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.