Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Swiss Market Index (IX: SSMI )

11,797.72 -119.28 (-1.00%)
Daily Price Updated: 4:45 PM EST, Nov 9, 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 (%)
Jan 31, 2018 9415 9450 9335 9335 0 -97.94(-1.04%)
Jan 30, 2018 9444 9500 9390 9433 0 -23.93(-0.25%)
Jan 29, 2018 9517 9528 9452 9457 0 -58.29(-0.61%)
Jan 28, 2018 9500 9554 9497 9516 0 +0.00(+0.00%)
Jan 27, 2018 9500 9554 9497 9516 0 +0.00(+0.00%)
Jan 26, 2018 9500 9554 9497 9516 0 +32.60(+0.34%)
Jan 25, 2018 9518 9568 9474 9483 0 -64.61(-0.68%)
Jan 24, 2018 9570 9616 9548 9548 0 -4.01(-0.04%)
Jan 23, 2018 9544 9594 9529 9552 0 +22.45(+0.24%)
Jan 22, 2018 9500 9529 9475 9529 0 +19.36(+0.20%)
Jan 21, 2018 9453 9511 9448 9510 0 +0.00(+0.00%)
Jan 20, 2018 9453 9511 9448 9510 0 +0.00(+0.00%)
Jan 19, 2018 9453 9511 9448 9510 0 +57.42(+0.61%)
Jan 18, 2018 9487 9495 9432 9452 0 +12.34(+0.13%)
Jan 17, 2018 9428 9471 9422 9440 0 -24.04(-0.25%)
Jan 16, 2018 9534 9567 9464 9464 0 -73.23(-0.77%)
Jan 15, 2018 9535 9551 9512 9537 0 -9.33(-0.10%)
Jan 14, 2018 9522 9562 9509 9547 0 +0.00(+0.00%)
Jan 13, 2018 9522 9562 9509 9547 0 +0.00(+0.00%)
Jan 12, 2018 9522 9562 9509 9547 0 +42.76(+0.45%)
Jan 11, 2018 9536 9555 9475 9504 0 -21.11(-0.22%)
Jan 10, 2018 9588 9596 9506 9525 0 -86.65(-0.90%)
Jan 09, 2018 9557 9612 9554 9612 0 +69.88(+0.73%)
Jan 08, 2018 9577 9585 9538 9542 0 -15.25(-0.16%)
Jan 07, 2018 9543 9558 9527 9557 0 +0.00(+0.00%)
Jan 06, 2018 9543 9558 9527 9557 0 +0.00(+0.00%)
Jan 05, 2018 9543 9558 9527 9557 0 +47.70(+0.50%)
Jan 04, 2018 9497 9524 9468 9509 0 +30.36(+0.32%)
Jan 03, 2018 9437 9488 9394 9479 0 +97.05(+1.03%)
Jan 02, 2018 9377 9398 9358 9382 0 +0.00(+0.00%)
Jan 01, 2018 9377 9398 9358 9382 0 +0.00(+0.00%)
Dec 31, 2017 9377 9398 9358 9382 0 +0.00(+0.00%)
Dec 30, 2017 9377 9398 9358 9382 0 +0.00(+0.00%)
Dec 29, 2017 9377 9398 9358 9382 0 -23.93(-0.25%)
Dec 28, 2017 9432 9437 9401 9406 0 -24.64(-0.26%)
Dec 27, 2017 9386 9446 9386 9430 0 +35.95(+0.38%)
Dec 26, 2017 9410 9439 9388 9394 0 +0.00(+0.00%)
Dec 25, 2017 9410 9439 9388 9394 0 +0.00(+0.00%)
Dec 24, 2017 9410 9439 9388 9394 0 +0.00(+0.00%)
Dec 23, 2017 9410 9439 9388 9394 0 +0.00(+0.00%)
Dec 22, 2017 9410 9439 9388 9394 0 -30.18(-0.32%)
Dec 21, 2017 9304 9433 9288 9425 0 +109.84(+1.18%)
Dec 20, 2017 9392 9408 9315 9315 0 -84.34(-0.90%)
Dec 19, 2017 9453 9469 9399 9399 0 -53.15(-0.56%)
Dec 18, 2017 9433 9460 9419 9452 0 +57.61(+0.61%)
Dec 17, 2017 9392 9416 9364 9395 0 +0.00(+0.00%)
Dec 16, 2017 9392 9416 9364 9395 0 +0.00(+0.00%)
Dec 15, 2017 9392 9416 9364 9395 0 +11.69(+0.12%)
Dec 14, 2017 9366 9416 9351 9383 0 -11.53(-0.12%)
Dec 13, 2017 9331 9406 9324 9395 0 +33.14(+0.35%)
Dec 12, 2017 9320 9361 9287 9361 0 +46.65(+0.50%)
Dec 11, 2017 9337 9343 9307 9315 0 -4.40(-0.05%)
Dec 10, 2017 9303 9331 9285 9319 0 +0.00(+0.00%)
Dec 09, 2017 9303 9331 9285 9319 0 +0.00(+0.00%)
Dec 08, 2017 9303 9331 9285 9319 0 +48.59(+0.52%)
Dec 07, 2017 9325 9343 9261 9271 0 -39.42(-0.42%)
Dec 06, 2017 9228 9321 9214 9310 0 +21.07(+0.23%)
Dec 05, 2017 9316 9350 9283 9289 0 -39.71(-0.43%)
Dec 04, 2017 9330 9384 9314 9329 0 +54.08(+0.58%)
Dec 03, 2017 9315 9366 9272 9275 0 -38.22(-0.41%)
Dec 02, 2017 9315 9366 9272 9313 0 -6.00(-0.06%)
Dec 01, 2017 9304 9370 9288 9319 0 +0.00(+0.00%)
Nov 30, 2017 9304 9370 9288 9319 0 +14.35(+0.15%)
Nov 29, 2017 9348 9364 9302 9304 0 -16.02(-0.17%)
Nov 28, 2017 9280 9328 9277 9320 0 +56.05(+0.61%)
Nov 27, 2017 9305 9341 9264 9264 0 -61.21(-0.66%)
Nov 26, 2017 9324 9350 9300 9326 0 +0.00(+0.00%)
Nov 25, 2017 9324 9350 9300 9326 0 +0.00(+0.00%)
Nov 24, 2017 9324 9350 9300 9326 0 +10.04(+0.11%)
Nov 23, 2017 9264 9329 9250 9316 0 +23.72(+0.26%)
Nov 22, 2017 9323 9361 9292 9292 0 -32.69(-0.35%)
Nov 21, 2017 9281 9351 9261 9325 0 +24.92(+0.27%)
Nov 20, 2017 9254 9317 9232 9300 0 +116.00(+1.26%)
Nov 19, 2017 9138 9184 9120 9184 0 +0.00(+0.00%)
Nov 18, 2017 9138 9184 9120 9184 0 +0.00(+0.00%)
Nov 17, 2017 9138 9184 9120 9184 0 +36.79(+0.40%)
Nov 16, 2017 9092 9165 9091 9147 0 +57.27(+0.63%)
Nov 15, 2017 9096 9107 9046 9090 0 -40.93(-0.45%)
Nov 14, 2017 9160 9194 9101 9130 0 -32.26(-0.35%)
Nov 13, 2017 9175 9193 9106 9163 0 +28.58(+0.31%)
Nov 12, 2017 9177 9190 9124 9134 0 +0.00(+0.00%)
Nov 11, 2017 9177 9190 9124 9134 0 +0.00(+0.00%)
Nov 10, 2017 9177 9190 9124 9134 0 -43.66(-0.48%)
Nov 09, 2017 9261 9283 9156 9178 0 -88.01(-0.95%)
Nov 08, 2017 9234 9266 9202 9266 0 +45.67(+0.50%)
Nov 07, 2017 9298 9302 9213 9220 0 -68.62(-0.74%)
Nov 06, 2017 9305 9328 9289 9289 0 -33.27(-0.36%)
Nov 05, 2017 9277 9322 9268 9322 0 +0.00(+0.00%)
Nov 04, 2017 9277 9322 9268 9322 0 +0.00(+0.00%)
Nov 03, 2017 9277 9322 9268 9322 0 +42.40(+0.46%)
Nov 02, 2017 9265 9286 9226 9280 0 +11.83(+0.13%)
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.