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

Swiss Market Index (IX: SSMI )

11,260.91 -71.45 (-0.63%)
Daily Price Updated: 5:31 PM EDT, Apr 30, 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 (%)
Nov 30, 2010 6513 6554 6398 6398 57,088,800 +0.00(+0.00%)
Nov 29, 2010 6513 6554 6398 6398 0 -86.10(-1.33%)
Nov 27, 2010 6471 6502 6419 6484 52,744,100 -18.50(-0.28%)
Nov 26, 2010 6450 6507 6442 6502 40,814,200 +52.30(+0.81%)
Nov 25, 2010 6424 6461 6382 6450 55,214,500 +56.00(+0.88%)
Nov 24, 2010 6491 6502 6394 6394 68,997,504 -138.80(-2.12%)
Nov 23, 2010 6616 6622 6525 6533 48,604,000 -0.04(-0.00%)
Nov 22, 2010 6616 6622 6525 6533 0 -58.16(-0.88%)
Nov 20, 2010 6633 6639 6560 6591 50,963,300 -22.60(-0.34%)
Nov 19, 2010 6533 6622 6527 6613 49,923,000 +118.40(+1.82%)
Nov 18, 2010 6472 6524 6466 6495 49,844,400 +18.50(+0.29%)
Nov 17, 2010 6529 6546 6475 6476 56,012,500 -49.70(-0.76%)
Nov 16, 2010 6480 6532 6476 6526 15,596,500 -35.95(-0.55%)
Nov 15, 2010 6480 6579 6476 6562 0 +56.85(+0.87%)
Nov 13, 2010 6453 6534 6432 6505 59,737,500 -11.70(-0.18%)
Nov 12, 2010 6554 6554 6506 6517 45,088,000 -22.80(-0.35%)
Nov 11, 2010 6560 6586 6516 6540 55,474,100 -42.10(-0.64%)
Nov 10, 2010 6596 6615 6577 6582 42,228,400 -18.50(-0.28%)
Nov 09, 2010 6589 6608 6585 6600 38,437,100 +0.04(+0.00%)
Nov 08, 2010 6589 6608 6585 6600 0 +12.64(+0.19%)
Nov 07, 2010 6603 6613 6570 6588 0 +0.00(+0.00%)
Nov 06, 2010 6603 6613 6570 6588 0 +0.02(+0.00%)
Nov 05, 2010 6603 6613 6570 6588 57,840,200 -7.90(-0.12%)
Nov 04, 2010 6568 6614 6563 6596 61,615,000 +82.60(+1.27%)
Nov 03, 2010 6560 6572 6513 6513 48,636,200 -28.50(-0.44%)
Nov 02, 2010 6502 6555 6502 6542 39,970,400 +36.80(+0.57%)
Nov 01, 2010 6500 6517 6463 6505 46,075,400 +32.47(+0.50%)
Oct 31, 2010 6493 6504 6450 6472 0 +0.03(+0.00%)
Oct 30, 2010 6493 6504 6450 6472 0 +0.00(+0.00%)
Oct 29, 2010 6493 6504 6450 6472 51,488,700 -12.50(-0.19%)
Oct 28, 2010 6514 6537 6481 6485 58,672,800 +5.50(+0.08%)
Oct 27, 2010 6460 6519 6446 6479 54,650,100 +2.60(+0.04%)
Oct 26, 2010 6486 6506 6444 6477 74,425,696 -37.00(-0.57%)
Oct 25, 2010 6509 6530 6490 6514 40,282,400 +36.47(+0.56%)
Oct 24, 2010 6497 6508 6477 6477 0 +0.00(+0.00%)
Oct 23, 2010 6497 6508 6477 6477 0 +0.03(+0.00%)
Oct 22, 2010 6497 6508 6477 6477 45,510,400 -35.10(-0.54%)
Oct 21, 2010 6451 6530 6446 6512 63,632,200 +35.00(+0.54%)
Oct 20, 2010 6455 6491 6449 6477 40,811,700 +5.20(+0.08%)
Oct 19, 2010 6465 6509 6449 6472 51,805,700 +1.70(+0.03%)
Oct 18, 2010 6421 6483 6418 6470 37,168,800 +27.29(+0.42%)
Oct 17, 2010 6454 6469 6413 6443 0 +0.00(+0.00%)
Oct 16, 2010 6454 6469 6413 6443 0 +0.01(+0.00%)
Oct 15, 2010 6454 6469 6413 6443 51,818,400 +2.00(+0.03%)
Oct 14, 2010 6460 6481 6426 6441 51,054,200 -14.10(-0.22%)
Oct 13, 2010 6404 6486 6396 6455 59,376,100 +79.80(+1.25%)
Oct 12, 2010 6341 6384 6313 6375 49,429,200 -10.90(-0.17%)
Oct 11, 2010 6387 6391 6362 6386 32,767,400 +23.04(+0.36%)
Oct 10, 2010 6359 6363 6363 6363 0 +0.00(+0.00%)
Oct 09, 2010 6362 6373 6322 6363 0 -0.04(-0.00%)
Oct 08, 2010 6362 6373 6322 6363 47,597,000 -12.40(-0.19%)
Oct 07, 2010 6359 6405 6324 6376 50,015,600 +24.60(+0.39%)
Oct 06, 2010 6340 6376 6332 6351 52,205,500 +37.10(+0.59%)
Oct 05, 2010 6238 6336 6228 6314 53,152,500 +65.10(+1.04%)
Oct 04, 2010 6284 6290 6242 6249 43,892,700 -35.37(-0.56%)
Oct 03, 2010 6296 6324 6264 6284 0 +0.00(+0.00%)
Oct 02, 2010 6296 6324 6264 6284 0 -0.03(-0.00%)
Oct 01, 2010 6296 6324 6264 6284 61,026,900 -12.10(-0.19%)
Sep 30, 2010 6285 6368 6276 6296 74,028,096 -15.30(-0.24%)
Sep 29, 2010 6354 6379 6304 6312 63,288,100 -22.80(-0.36%)
Sep 28, 2010 6303 6374 6259 6334 59,172,200 -4.50(-0.07%)
Sep 27, 2010 6370 6393 6339 6339 44,246,500 -21.87(-0.34%)
Sep 26, 2010 6294 6361 6361 6361 0 -0.03(-0.00%)
Sep 25, 2010 6294 6367 6272 6361 0 +0.00(+0.00%)
Sep 24, 2010 6294 6367 6272 6361 59,118,800 +57.60(+0.91%)
Sep 23, 2010 6371 6380 6272 6303 59,270,100 -41.70(-0.66%)
Sep 22, 2010 6440 6443 6344 6345 53,641,500 -75.50(-1.18%)
Sep 21, 2010 6439 6481 6420 6420 47,774,700 -41.60(-0.64%)
Sep 20, 2010 6415 6478 6412 6462 44,680,500 +73.00(+1.14%)
Sep 19, 2010 6459 6486 6383 6389 0 +0.00(+0.00%)
Sep 18, 2010 6459 6486 6383 6389 0 +0.00(+0.00%)
Sep 17, 2010 6459 6486 6383 6389 88,365,600 -35.20(-0.55%)
Sep 16, 2010 6427 6450 6418 6424 44,130,300 -9.80(-0.15%)
Sep 15, 2010 6468 6474 6418 6434 47,757,500 -32.30(-0.50%)
Sep 14, 2010 6467 6485 6432 6466 46,862,800 -5.50(-0.08%)
Sep 13, 2010 6494 6503 6467 6472 47,199,200 +4.10(+0.06%)
Sep 12, 2010 6413 6469 6405 6468 0 +0.00(+0.00%)
Sep 11, 2010 6413 6469 6405 6468 0 +0.00(+0.00%)
Sep 10, 2010 6413 6469 6405 6468 44,377,100 +42.40(+0.66%)
Sep 09, 2010 6362 6427 6353 6425 44,354,300 +38.30(+0.60%)
Sep 08, 2010 6340 6394 6301 6387 50,924,100 +26.80(+0.42%)
Sep 07, 2010 6404 6407 6328 6360 39,323,200 -58.10(-0.91%)
Sep 06, 2010 6430 6431 6410 6418 30,052,800 +17.59(+0.27%)
Sep 05, 2010 6356 6428 6335 6401 0 +0.01(+0.00%)
Sep 03, 2010 6356 6428 6335 6401 55,089,400 +67.10(+1.06%)
Sep 02, 2010 6322 6342 6308 6334 44,295,900 +1.20(+0.02%)
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.