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

Swiss Market Index (IX: SSMI )

11,296.40 +65.97 (+0.59%)
Daily Price Updated: 5:30 PM EDT, Apr 19, 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, 2008 5838 6153 5792 6153 100,393,504 +310.90(+5.32%)
Oct 30, 2008 6012 6038 5720 5842 110,536,896 -38.30(-0.65%)
Oct 29, 2008 5782 5895 5660 5881 128,420,304 +342.10(+6.18%)
Oct 28, 2008 5593 5680 5475 5538 105,999,200 +37.60(+0.68%)
Oct 27, 2008 5408 5614 5367 5501 106,563,400 -174.20(-3.07%)
Oct 24, 2008 5667 5733 5411 5675 160,589,792 -218.60(-3.71%)
Oct 23, 2008 5965 6027 5764 5894 163,074,400 -31.80(-0.54%)
Oct 22, 2008 6041 6102 5901 5926 101,086,304 -260.00(-4.20%)
Oct 21, 2008 6337 6353 6139 6186 105,842,896 -31.00(-0.50%)
Oct 20, 2008 6184 6216 6087 6216 101,910,800 +116.90(+1.92%)
Oct 17, 2008 5929 6100 5806 6100 158,442,304 +381.10(+6.66%)
Oct 16, 2008 5663 5959 5613 5718 179,478,000 -192.70(-3.26%)
Oct 15, 2008 6245 6254 5894 5911 126,036,400 -349.00(-5.57%)
Oct 14, 2008 6164 6409 6130 6260 164,630,896 +303.90(+5.10%)
Oct 13, 2008 5710 5956 5566 5956 178,771,104 +609.10(+11.39%)
Oct 10, 2008 5405 5556 5266 5347 218,528,400 -451.60(-7.79%)
Oct 09, 2008 6179 6191 5764 5799 137,404,608 -274.70(-4.52%)
Oct 08, 2008 6198 6371 6005 6074 194,095,504 -354.30(-5.51%)
Oct 07, 2008 6584 6606 6390 6428 138,997,408 -30.90(-0.48%)
Oct 06, 2008 6624 6671 6376 6459 131,110,304 -421.10(-6.12%)
Oct 03, 2008 6754 6912 6630 6880 117,004,304 +148.90(+2.21%)
Oct 02, 2008 6752 6825 6715 6731 123,634,400 +3.30(+0.05%)
Oct 01, 2008 6744 6764 6654 6728 94,353,400 +72.70(+1.09%)
Sep 30, 2008 6344 6677 6343 6655 129,884,304 +154.80(+2.38%)
Sep 29, 2008 6749 6786 6500 6500 115,959,200 -315.40(-4.63%)
Sep 26, 2008 6850 6865 6763 6816 94,224,600 -130.00(-1.87%)
Sep 25, 2008 6793 6956 6786 6946 97,424,600 +165.20(+2.44%)
Sep 24, 2008 6855 6865 6766 6780 83,197,800 -25.20(-0.37%)
Sep 23, 2008 6862 6888 6769 6806 124,092,600 -81.90(-1.19%)
Sep 22, 2008 7029 7080 6879 6887 106,472,600 -137.80(-1.96%)
Sep 19, 2008 6862 7082 6862 7025 313,854,912 +401.90(+6.07%)
Sep 18, 2008 6630 6736 6587 6623 180,975,296 -31.00(-0.47%)
Sep 17, 2008 6856 6859 6654 6654 195,623,104 -78.60(-1.17%)
Sep 16, 2008 6857 6891 6659 6733 267,900,304 -206.20(-2.97%)
Sep 15, 2008 7041 7058 6828 6939 218,201,296 -276.40(-3.83%)
Sep 12, 2008 7120 7218 7092 7216 93,009,000 +144.20(+2.04%)
Sep 11, 2008 7117 7133 6986 7071 103,629,000 -50.10(-0.70%)
Sep 10, 2008 7170 7230 7105 7121 120,451,400 -68.10(-0.95%)
Sep 09, 2008 7157 7302 7150 7190 116,368,000 +12.10(+0.17%)
Sep 08, 2008 7238 7242 7159 7177 134,190,400 +200.80(+2.88%)
Sep 05, 2008 7045 7067 6955 6977 109,977,104 -108.00(-1.52%)
Sep 04, 2008 7271 7290 7085 7085 89,232,400 -172.00(-2.37%)
Sep 03, 2008 7244 7299 7241 7257 78,890,200 -42.00(-0.58%)
Sep 02, 2008 7216 7343 7200 7299 90,490,000 +70.80(+0.98%)
Sep 01, 2008 7184 7256 7170 7228 40,695,400 -10.90(-0.15%)
Aug 29, 2008 7222 7273 7195 7239 77,351,000 +48.30(+0.67%)
Aug 28, 2008 7087 7230 7056 7190 90,222,200 +103.80(+1.46%)
Aug 27, 2008 7073 7094 7013 7087 72,562,600 -7.10(-0.10%)
Aug 26, 2008 7025 7113 6980 7094 65,126,400 +31.10(+0.44%)
Aug 25, 2008 7070 7142 7060 7063 33,849,800 -31.50(-0.44%)
Aug 22, 2008 7014 7116 6995 7094 77,284,400 +93.60(+1.34%)
Aug 21, 2008 7046 7055 6997 7000 76,841,400 -99.50(-1.40%)
Aug 20, 2008 7136 7149 7054 7100 72,557,800 -15.20(-0.21%)
Aug 19, 2008 7164 7180 7103 7115 74,435,000 -116.20(-1.61%)
Aug 18, 2008 7173 7279 7143 7231 56,136,800 -4.50(-0.06%)
Aug 15, 2008 7227 7274 7214 7236 72,765,800 +29.40(+0.41%)
Aug 14, 2008 7220 7259 7156 7206 85,905,800 +13.00(+0.18%)
Aug 13, 2008 7258 7280 7171 7194 90,994,800 -108.30(-1.48%)
Aug 12, 2008 7313 7358 7280 7302 113,765,400 -35.90(-0.49%)
Aug 11, 2008 7283 7348 7266 7338 77,811,200 +75.60(+1.04%)
Aug 08, 2008 7146 7294 7143 7262 92,188,400 +80.00(+1.11%)
Aug 07, 2008 7179 7265 7150 7182 106,216,896 -27.20(-0.38%)
Aug 06, 2008 7246 7258 7162 7209 102,118,896 +18.50(+0.26%)
Aug 05, 2008 7103 7195 7070 7191 105,232,200 +112.60(+1.59%)
Aug 04, 2008 7070 7133 7070 7078 83,390,400 -63.01(-0.88%)
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.