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

Swiss Market Index (IX: SSMI )

11,260.61 -110.13 (-0.97%)
Daily Price Updated: 5:31 PM EDT, Apr 25, 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, 2011 5815 5832 5731 5731 55,132,500 -121.40(-2.07%)
Oct 30, 2011 5830 5862 5822 5853 0 +0.00(+0.00%)
Oct 29, 2011 5830 5862 5822 5853 0 +0.00(+0.00%)
Oct 28, 2011 5830 5862 5822 5853 52,285,100 +29.70(+0.51%)
Oct 27, 2011 5815 5857 5781 5823 90,368,496 +122.50(+2.15%)
Oct 26, 2011 5686 5735 5662 5700 45,905,200 -8.30(-0.15%)
Oct 25, 2011 5770 5798 5688 5709 60,964,400 -79.80(-1.38%)
Oct 24, 2011 5772 5804 5747 5789 44,346,600 +35.10(+0.61%)
Oct 23, 2011 5688 5760 5645 5754 0 +0.00(+0.00%)
Oct 22, 2011 5688 5760 5645 5754 0 +0.00(+0.00%)
Oct 21, 2011 5688 5760 5645 5754 64,868,300 +95.80(+1.69%)
Oct 20, 2011 5665 5722 5650 5658 57,372,600 -42.30(-0.74%)
Oct 19, 2011 5716 5734 5687 5700 42,882,700 +17.50(+0.31%)
Oct 18, 2011 5686 5701 5649 5682 50,409,700 -40.90(-0.71%)
Oct 17, 2011 5790 5816 5705 5723 44,322,700 -37.70(-0.65%)
Oct 16, 2011 5734 5805 5709 5761 0 +0.00(+0.00%)
Oct 15, 2011 5734 5805 5709 5761 0 +0.00(+0.00%)
Oct 14, 2011 5734 5805 5709 5761 44,075,900 +47.90(+0.84%)
Oct 13, 2011 5757 5776 5695 5713 61,367,800 -67.90(-1.17%)
Oct 12, 2011 5723 5790 5705 5781 59,049,800 +48.90(+0.85%)
Oct 11, 2011 5708 5744 5674 5732 40,683,100 +13.60(+0.24%)
Oct 10, 2011 5689 5730 5656 5719 40,307,400 +66.40(+1.17%)
Oct 09, 2011 5632 5685 5591 5652 0 +0.00(+0.00%)
Oct 08, 2011 5632 5685 5591 5652 0 +0.00(+0.00%)
Oct 07, 2011 5632 5685 5591 5652 59,427,300 +12.10(+0.21%)
Oct 06, 2011 5550 5640 5545 5640 63,425,000 +135.10(+2.45%)
Oct 05, 2011 5522 5532 5462 5505 60,075,500 +60.50(+1.11%)
Oct 04, 2011 5444 5459 5362 5444 77,841,296 -51.20(-0.93%)
Oct 03, 2011 5461 5526 5427 5496 58,068,300 -36.00(-0.65%)
Oct 01, 2011 5580 5581 5488 5532 0 +0.00(+0.00%)
Sep 30, 2011 5580 5581 5488 5532 65,932,400 -76.90(-1.37%)
Sep 29, 2011 5526 5637 5522 5609 64,829,800 +57.00(+1.03%)
Sep 28, 2011 5521 5620 5516 5552 57,972,600 -13.00(-0.23%)
Sep 27, 2011 5496 5575 5487 5565 71,441,104 +163.60(+3.03%)
Sep 26, 2011 5247 5455 5246 5401 78,362,704 +102.20(+1.93%)
Sep 25, 2011 5338 5338 5136 5299 0 +0.00(+0.00%)
Sep 24, 2011 5338 5338 5136 5299 0 +0.00(+0.00%)
Sep 23, 2011 5338 5338 5136 5299 81,043,696 +10.30(+0.19%)
Sep 22, 2011 5373 5405 5270 5288 77,998,200 -186.80(-3.41%)
Sep 21, 2011 5471 5517 5448 5475 52,002,600 +3.90(+0.07%)
Sep 20, 2011 5336 5474 5330 5471 51,709,200 +110.80(+2.07%)
Sep 19, 2011 5400 5425 5348 5361 64,715,600 -92.30(-1.69%)
Sep 18, 2011 5462 5501 5449 5453 0 +0.00(+0.00%)
Sep 17, 2011 5462 5501 5449 5453 0 +0.00(+0.00%)
Sep 16, 2011 5462 5501 5449 5453 209,247,600 +19.40(+0.36%)
Sep 15, 2011 5426 5493 5404 5434 137,721,296 +15.60(+0.29%)
Sep 14, 2011 5323 5429 5321 5418 69,091,504 +58.80(+1.10%)
Sep 13, 2011 5367 5388 5280 5359 75,640,000 +56.00(+1.06%)
Sep 12, 2011 5334 5348 5246 5303 68,715,904 -127.70(-2.35%)
Sep 11, 2011 5520 5537 5431 5431 0 +0.00(+0.00%)
Sep 10, 2011 5520 5537 5431 5431 0 +0.00(+0.00%)
Sep 09, 2011 5520 5537 5431 5431 58,254,700 -98.10(-1.77%)
Sep 08, 2011 5495 5563 5456 5529 56,943,600 +27.60(+0.50%)
Sep 07, 2011 5481 5501 5421 5501 66,049,600 +134.10(+2.50%)
Sep 06, 2011 5152 5415 5152 5367 99,403,200 +224.20(+4.36%)
Sep 05, 2011 5245 5250 5129 5143 67,485,200 -216.70(-4.04%)
Sep 04, 2011 5448 5461 5317 5360 0 +0.00(+0.00%)
Sep 03, 2011 5448 5461 5317 5360 0 +0.00(+0.00%)
Sep 02, 2011 5448 5461 5317 5360 59,114,200 -171.80(-3.11%)
Sep 01, 2011 5533 5573 5460 5532 54,031,500 +3.00(+0.05%)
Aug 31, 2011 5479 5541 5449 5528 64,070,200 +79.30(+1.46%)
Aug 30, 2011 5469 5485 5418 5449 56,859,300 +2.70(+0.05%)
Aug 29, 2011 5410 5476 5391 5446 38,541,500 +123.40(+2.32%)
Aug 28, 2011 5288 5353 5168 5323 0 +0.00(+0.00%)
Aug 27, 2011 5288 5353 5168 5323 0 +0.00(+0.00%)
Aug 26, 2011 5288 5353 5168 5323 58,440,200 +24.90(+0.47%)
Aug 25, 2011 5376 5402 5261 5298 59,135,600 -30.30(-0.57%)
Aug 24, 2011 5259 5369 5210 5328 56,569,900 +97.90(+1.87%)
Aug 23, 2011 5220 5266 5166 5231 58,786,900 +86.60(+1.68%)
Aug 22, 2011 5058 5256 5056 5144 61,589,100 +50.20(+0.99%)
Aug 21, 2011 5162 5175 4956 5094 0 +0.00(+0.00%)
Aug 19, 2011 5162 5175 4956 5094 103,136,600 -102.20(-1.97%)
Aug 18, 2011 5360 5397 5129 5196 86,815,000 -225.20(-4.15%)
Aug 17, 2011 5347 5471 5285 5421 60,986,300 +47.90(+0.89%)
Aug 16, 2011 5291 5373 5243 5373 58,097,800 +48.60(+0.91%)
Aug 15, 2011 5361 5385 5286 5325 60,576,800 +71.90(+1.37%)
Aug 14, 2011 5036 5304 4944 5253 0 +0.00(+0.00%)
Aug 13, 2011 5036 5304 4944 5253 0 +0.00(+0.00%)
Aug 12, 2011 5036 5304 4944 5253 107,205,296 +220.00(+4.37%)
Aug 11, 2011 4926 5048 4710 5033 136,579,008 +240.80(+5.03%)
Aug 10, 2011 5105 5112 4788 4792 138,570,304 -205.90(-4.12%)
Aug 09, 2011 4958 5081 4695 4998 149,363,104 +29.90(+0.60%)
Aug 08, 2011 5119 5263 4968 4968 110,995,400 -204.10(-3.95%)
Aug 07, 2011 5082 5309 5075 5172 0 +0.00(+0.00%)
Aug 06, 2011 5082 5309 5075 5172 0 +0.00(+0.00%)
Aug 05, 2011 5082 5309 5075 5172 137,735,504 -113.20(-2.14%)
Aug 04, 2011 5560 5578 5285 5285 109,599,800 -197.80(-3.61%)
Aug 03, 2011 5482 5617 5444 5483 105,711,904 -63.80(-1.15%)
Aug 02, 2011 5658 5691 5536 5547 107,826,800 -236.45(-4.09%)
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.