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

Swiss Market Index (IX: SSMI )

11,370.74 -98.41 (-0.86%)
Daily Price Updated: 5:31 PM EDT, Apr 24, 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, 2016 7865 7875 7828 7828 0 -80.83(-1.02%)
Oct 30, 2016 7871 7931 7845 7909 0 +0.00(+0.00%)
Oct 29, 2016 7871 7931 7845 7909 0 +0.00(+0.00%)
Oct 28, 2016 7871 7931 7845 7909 0 -15.82(-0.20%)
Oct 27, 2016 7851 7930 7833 7924 0 +31.62(+0.40%)
Oct 26, 2016 7919 7926 7862 7893 0 -37.10(-0.47%)
Oct 25, 2016 7997 8010 7930 7930 0 -62.01(-0.78%)
Oct 24, 2016 8064 8080 7987 7992 0 -42.98(-0.53%)
Oct 23, 2016 8079 8082 8018 8035 0 +0.00(+0.00%)
Oct 22, 2016 8079 8082 8018 8035 0 +0.00(+0.00%)
Oct 21, 2016 8079 8082 8018 8035 0 -34.41(-0.43%)
Oct 20, 2016 8064 8104 8017 8069 0 -24.51(-0.30%)
Oct 19, 2016 8089 8109 8056 8094 0 +19.09(+0.24%)
Oct 18, 2016 8038 8080 8026 8075 0 +73.73(+0.92%)
Oct 17, 2016 8066 8079 8001 8001 0 -88.95(-1.10%)
Oct 16, 2016 8029 8130 8028 8090 0 +0.00(+0.00%)
Oct 15, 2016 8029 8130 8028 8090 0 +0.00(+0.00%)
Oct 14, 2016 8029 8130 8028 8090 0 +89.98(+1.12%)
Oct 13, 2016 8023 8027 7950 8000 0 -68.63(-0.85%)
Oct 12, 2016 8123 8128 8069 8069 0 -66.59(-0.82%)
Oct 11, 2016 8152 8187 8135 8135 0 -37.07(-0.45%)
Oct 10, 2016 8157 8182 8109 8172 0 +47.63(+0.59%)
Oct 09, 2016 8157 8181 8109 8125 0 +0.00(+0.00%)
Oct 08, 2016 8157 8181 8109 8125 0 +0.00(+0.00%)
Oct 07, 2016 8157 8181 8109 8125 0 -45.85(-0.56%)
Oct 06, 2016 8208 8221 8149 8170 0 -24.79(-0.30%)
Oct 05, 2016 8193 8221 8161 8195 0 -35.50(-0.43%)
Oct 04, 2016 8165 8231 8164 8231 0 +64.41(+0.79%)
Oct 03, 2016 8159 8186 8146 8166 0 +27.31(+0.34%)
Sep 30, 2016 8073 8142 8020 8139 0 -25.19(-0.31%)
Sep 29, 2016 8280 8282 8148 8164 0 -55.87(-0.68%)
Sep 28, 2016 8220 8270 8206 8220 0 +44.65(+0.55%)
Sep 27, 2016 8203 8207 8120 8175 0 +10.37(+0.13%)
Sep 26, 2016 8225 8227 8159 8165 0 -107.84(-1.30%)
Sep 25, 2016 8291 8297 8237 8273 0 +0.00(+0.00%)
Sep 24, 2016 8291 8297 8237 8273 0 +0.00(+0.00%)
Sep 23, 2016 8291 8297 8237 8273 0 -34.74(-0.42%)
Sep 22, 2016 8254 8326 8250 8308 0 +81.16(+0.99%)
Sep 21, 2016 8277 8289 8218 8226 0 -11.07(-0.13%)
Sep 20, 2016 8173 8275 8168 8238 0 +41.83(+0.51%)
Sep 19, 2016 8185 8207 8172 8196 0 +65.27(+0.80%)
Sep 18, 2016 8175 8189 8115 8130 0 +0.00(+0.00%)
Sep 17, 2016 8175 8189 8115 8130 0 +0.00(+0.00%)
Sep 16, 2016 8175 8189 8115 8130 0 -54.40(-0.66%)
Sep 15, 2016 8144 8185 8135 8185 0 +22.19(+0.27%)
Sep 14, 2016 8208 8211 8153 8163 0 -12.08(-0.15%)
Sep 13, 2016 8244 8250 8175 8175 0 -31.47(-0.38%)
Sep 12, 2016 8169 8211 8138 8206 0 -57.93(-0.70%)
Sep 11, 2016 8306 8322 8250 8264 0 +0.00(+0.00%)
Sep 10, 2016 8306 8322 8250 8264 0 +0.00(+0.00%)
Sep 09, 2016 8306 8322 8250 8264 0 -51.07(-0.61%)
Sep 08, 2016 8320 8351 8275 8315 0 -5.79(-0.07%)
Sep 07, 2016 8299 8327 8257 8321 0 +16.65(+0.20%)
Sep 06, 2016 8323 8334 8293 8304 0 -6.03(-0.07%)
Sep 05, 2016 8283 8324 8283 8310 0 +16.07(+0.19%)
Sep 04, 2016 8178 8294 8166 8294 0 +0.00(+0.00%)
Sep 03, 2016 8178 8294 8166 8294 0 +0.00(+0.00%)
Sep 02, 2016 8178 8294 8166 8294 0 +151.66(+1.86%)
Sep 01, 2016 8220 8241 8124 8143 0 -59.49(-0.73%)
Aug 31, 2016 8228 8253 8181 8202 0 -33.88(-0.41%)
Aug 30, 2016 8195 8248 8189 8236 0 +51.92(+0.63%)
Aug 29, 2016 8154 8186 8125 8184 0 +15.77(+0.19%)
Aug 28, 2016 8118 8173 8106 8168 0 +0.00(+0.00%)
Aug 27, 2016 8118 8173 8106 8168 0 +0.00(+0.00%)
Aug 26, 2016 8118 8173 8106 8168 0 +27.04(+0.33%)
Aug 25, 2016 8149 8153 8099 8141 0 -58.55(-0.71%)
Aug 24, 2016 8172 8223 8161 8200 0 -1.78(-0.02%)
Aug 23, 2016 8172 8223 8171 8202 0 +43.76(+0.54%)
Aug 22, 2016 8166 8204 8122 8158 0 +30.57(+0.38%)
Aug 21, 2016 8194 8195 8100 8127 0 +0.00(+0.00%)
Aug 20, 2016 8194 8195 8100 8127 0 +0.00(+0.00%)
Aug 19, 2016 8194 8195 8100 8127 0 -62.45(-0.76%)
Aug 18, 2016 8158 8194 8155 8190 0 +35.93(+0.44%)
Aug 17, 2016 8228 8234 8141 8154 0 -61.65(-0.75%)
Aug 16, 2016 8266 8275 8215 8215 0 -89.83(-1.08%)
Aug 15, 2016 8288 8318 8283 8305 0 +10.24(+0.12%)
Aug 14, 2016 8289 8305 8274 8295 0 +0.00(+0.00%)
Aug 13, 2016 8289 8305 8274 8295 0 +0.00(+0.00%)
Aug 12, 2016 8289 8305 8274 8295 0 -1.10(-0.01%)
Aug 11, 2016 8244 8296 8215 8296 0 +87.24(+1.06%)
Aug 10, 2016 8202 8254 8199 8209 0 -20.52(-0.25%)
Aug 09, 2016 8169 8236 8158 8229 0 +60.58(+0.74%)
Aug 08, 2016 8214 8230 8159 8169 0 -25.50(-0.31%)
Aug 07, 2016 8105 8203 8095 8194 0 +0.00(+0.00%)
Aug 06, 2016 8105 8203 8095 8194 0 +0.00(+0.00%)
Aug 05, 2016 8105 8203 8095 8194 0 +113.20(+1.40%)
Aug 04, 2016 8035 8087 8014 8081 0 +71.04(+0.89%)
Aug 03, 2016 8029 8032 7973 8010 0 -1.14(-0.01%)
Aug 02, 2016 8122 8122 8009 8011 0 -115.96(-1.43%)
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.