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 29, 2021 12098 12109 12042 12108 0 +0.00(+0.00%)
Oct 28, 2021 12098 12109 12042 12108 0 +20.70(+0.17%)
Oct 27, 2021 12135 12141 12076 12088 0 -59.00(-0.49%)
Oct 26, 2021 12125 12146 12085 12146 0 +83.30(+0.69%)
Oct 25, 2021 12051 12063 11993 12063 0 +7.00(+0.06%)
Oct 22, 2021 12036 12074 12021 12056 0 +0.00(+0.00%)
Oct 21, 2021 12036 12074 12021 12056 0 +43.00(+0.36%)
Oct 20, 2021 12002 12062 11995 12013 0 +70.50(+0.59%)
Oct 19, 2021 11972 11975 11863 11943 0 -25.40(-0.21%)
Oct 18, 2021 11950 11980 11916 11968 0 +6.80(+0.06%)
Oct 15, 2021 11910 11971 11877 11961 0 +0.00(+0.00%)
Oct 14, 2021 11910 11971 11877 11961 0 +146.70(+1.24%)
Oct 13, 2021 11711 11828 11678 11815 0 +57.80(+0.49%)
Oct 12, 2021 11665 11804 11645 11757 0 -14.80(-0.13%)
Oct 11, 2021 11744 11780 11699 11772 0 +6.60(+0.06%)
Oct 08, 2021 11751 11770 11690 11765 0 +0.00(+0.00%)
Oct 07, 2021 11751 11770 11690 11765 0 +195.60(+1.69%)
Oct 06, 2021 11530 11578 11382 11569 0 -17.60(-0.15%)
Oct 05, 2021 11554 11617 11550 11587 0 +4.70(+0.04%)
Oct 04, 2021 11537 11642 11536 11582 0 +6.90(+0.06%)
Oct 01, 2021 11491 11582 11451 11575 0 +0.00(+0.00%)
Sep 30, 2021 11491 11582 11451 11575 0 -52.90(-0.45%)
Sep 29, 2021 11593 11656 11571 11628 0 +142.70(+1.24%)
Sep 28, 2021 11652 11664 11466 11486 0 -205.60(-1.76%)
Sep 27, 2021 11880 11882 11691 11691 0 -126.00(-1.07%)
Sep 24, 2021 11908 11928 11806 11817 0 +0.00(+0.00%)
Sep 23, 2021 11908 11928 11806 11817 0 -20.40(-0.17%)
Sep 22, 2021 11856 11877 11798 11838 0 +48.40(+0.41%)
Sep 21, 2021 11794 11846 11765 11789 0 +22.80(+0.19%)
Sep 20, 2021 11787 11818 11643 11766 0 -169.10(-1.42%)
Sep 17, 2021 12117 12129 11930 11936 0 +0.00(+0.00%)
Sep 16, 2021 12117 12129 11930 11936 0 -49.30(-0.41%)
Sep 15, 2021 12092 12092 11978 11985 0 -112.50(-0.93%)
Sep 14, 2021 12077 12130 12053 12097 0 +22.50(+0.19%)
Sep 13, 2021 12089 12168 12075 12075 0 +14.20(+0.12%)
Sep 10, 2021 12128 12159 12050 12061 0 +0.00(+0.00%)
Sep 09, 2021 12128 12159 12050 12061 0 -154.50(-1.26%)
Sep 08, 2021 12251 12256 12156 12215 0 -129.30(-1.05%)
Sep 07, 2021 12420 12420 12323 12344 0 -85.80(-0.69%)
Sep 06, 2021 12383 12448 12379 12430 0 +78.40(+0.63%)
Sep 03, 2021 12432 12436 12296 12352 0 +0.00(+0.00%)
Sep 02, 2021 12432 12436 12296 12352 0 -81.00(-0.65%)
Sep 01, 2021 12472 12491 12416 12433 0 +21.70(+0.17%)
Aug 31, 2021 12457 12495 12398 12411 0 -25.50(-0.21%)
Aug 30, 2021 12420 12445 12404 12437 0 -2.40(-0.02%)
Aug 27, 2021 12390 12453 12382 12439 0 +0.00(+0.00%)
Aug 26, 2021 12390 12453 12382 12439 0 +74.40(+0.60%)
Aug 25, 2021 12436 12447 12326 12365 0 -72.10(-0.58%)
Aug 24, 2021 12506 12524 12409 12437 0 -40.20(-0.32%)
Aug 23, 2021 12484 12490 12424 12477 0 +61.20(+0.49%)
Aug 20, 2021 12410 12427 12327 12416 0 +0.00(+0.00%)
Aug 19, 2021 12410 12427 12327 12416 0 -129.60(-1.03%)
Aug 18, 2021 12458 12573 12457 12545 0 +67.90(+0.54%)
Aug 17, 2021 12412 12497 12393 12477 0 +58.30(+0.47%)
Aug 16, 2021 12432 12443 12376 12419 0 -45.30(-0.36%)
Aug 13, 2021 12452 12479 12442 12464 0 +0.00(+0.00%)
Aug 12, 2021 12452 12479 12442 12464 0 +76.50(+0.62%)
Aug 11, 2021 12385 12426 12362 12388 0 +26.20(+0.21%)
Aug 10, 2021 12306 12383 12305 12362 0 +50.90(+0.41%)
Aug 09, 2021 12212 12321 12212 12311 0 +134.50(+1.10%)
Aug 06, 2021 12198 12216 12150 12176 0 +0.00(+0.00%)
Aug 05, 2021 12198 12216 12150 12176 0 -2.40(-0.02%)
Aug 04, 2021 12202 12214 12170 12179 0 +15.50(+0.13%)
Aug 03, 2021 12170 12216 12140 12163 0 -7.80(-0.06%)
Aug 02, 2021 12165 12194 12124 12171 0 +54.20(+0.45%)
Jul 30, 2021 12006 12147 11999 12117 0 +0.00(+0.00%)
Jul 29, 2021 12006 12147 11999 12117 0 +43.60(+0.36%)
Jul 28, 2021 12056 12080 12033 12073 0 +52.10(+0.43%)
Jul 27, 2021 12003 12043 11941 12021 0 -28.50(-0.24%)
Jul 26, 2021 12099 12099 12028 12050 0 -81.20(-0.67%)
Jul 23, 2021 12033 12143 12016 12131 0 +0.00(+0.00%)
Jul 22, 2021 12033 12143 12016 12131 0 +109.20(+0.91%)
Jul 21, 2021 12020 12048 11983 12022 0 +75.90(+0.64%)
Jul 20, 2021 11929 11986 11900 11946 0 +83.60(+0.70%)
Jul 19, 2021 11957 11979 11799 11862 0 -164.40(-1.37%)
Jul 16, 2021 12022 12057 11970 12026 0 +0.00(+0.00%)
Jul 15, 2021 12022 12057 11970 12026 0 -16.80(-0.14%)
Jul 14, 2021 12039 12060 11986 12043 0 -27.70(-0.23%)
Jul 13, 2021 12061 12079 12020 12071 0 -10.60(-0.09%)
Jul 12, 2021 11980 12082 11960 12082 0 +91.80(+0.77%)
Jul 09, 2021 11950 12006 11936 11990 0 +0.00(+0.00%)
Jul 08, 2021 11950 12006 11936 11990 0 -95.70(-0.79%)
Jul 07, 2021 11990 12086 11990 12086 0 +120.30(+1.01%)
Jul 06, 2021 11960 12025 11934 11965 0 -2.40(-0.02%)
Jul 05, 2021 11967 11970 11901 11968 0 +2.80(+0.02%)
Jul 02, 2021 12024 12062 11940 11965 0 +0.00(+0.00%)
Jul 01, 2021 12024 12062 11940 11965 0 +22.10(+0.19%)
Jun 30, 2021 12023 12035 11932 11943 0 -85.80(-0.71%)
Jun 29, 2021 12016 12071 12012 12028 0 +19.30(+0.16%)
Jun 28, 2021 11998 12036 11987 12009 0 +9.50(+0.08%)
Jun 25, 2021 11974 12004 11970 12000 0 +0.00(+0.00%)
Jun 24, 2021 11974 12004 11970 12000 0 +101.10(+0.85%)
Jun 23, 2021 11965 11988 11899 11899 0 -83.90(-0.70%)
Jun 22, 2021 11983 11991 11913 11982 0 -13.10(-0.11%)
Jun 21, 2021 11882 11996 11874 11996 0 +54.40(+0.46%)
Jun 18, 2021 12023 12072 11931 11941 0 +0.00(+0.00%)
Jun 17, 2021 12023 12072 11931 11941 0 -40.80(-0.34%)
Jun 16, 2021 11935 11996 11923 11982 0 +60.00(+0.50%)
Jun 15, 2021 11902 11964 11892 11922 0 +55.60(+0.47%)
Jun 14, 2021 11871 11896 11838 11866 0 +25.10(+0.21%)
Jun 11, 2021 11799 11874 11783 11841 0 +0.00(+0.00%)
Jun 10, 2021 11799 11874 11783 11841 0 +53.20(+0.45%)
Jun 09, 2021 11640 11788 11630 11788 0 +131.20(+1.13%)
Jun 08, 2021 11664 11703 11647 11657 0 +26.20(+0.23%)
Jun 07, 2021 11536 11641 11531 11631 0 +60.00(+0.52%)
Jun 04, 2021 11515 11571 11505 11571 0 +0.00(+0.00%)
Jun 03, 2021 11515 11571 11505 11571 0 +100.40(+0.88%)
Jun 02, 2021 11456 11495 11456 11470 0 +35.40(+0.31%)
Jun 01, 2021 11415 11501 11390 11435 0 +71.40(+0.63%)
May 31, 2021 11400 11434 11364 11364 0 -62.70(-0.55%)
May 28, 2021 11345 11444 11327 11426 0 +0.00(+0.00%)
May 27, 2021 11345 11444 11327 11426 0 +77.50(+0.68%)
May 26, 2021 11325 11382 11310 11349 0 +43.00(+0.38%)
May 25, 2021 11262 11332 11259 11306 0 +80.10(+0.71%)
May 21, 2021 11206 11239 11139 11226 0 +0.00(+0.00%)
May 20, 2021 11206 11239 11139 11226 0 +180.40(+1.63%)
May 19, 2021 11061 11100 10994 11045 0 -96.60(-0.87%)
May 18, 2021 11178 11206 11116 11142 0 +6.40(+0.06%)
May 17, 2021 11133 11164 11084 11135 0 +14.60(+0.13%)
May 14, 2021 11102 11130 11067 11121 0 +0.00(+0.00%)
May 13, 2021 11102 11130 11067 11121 0 +86.90(+0.79%)
May 12, 2021 11014 11069 10982 11034 0 +0.00(+0.00%)
May 11, 2021 11014 11069 10982 11034 0 -89.80(-0.81%)
May 10, 2021 11158 11159 11087 11124 0 -49.90(-0.45%)
May 07, 2021 11141 11174 11106 11174 0 +0.00(+0.00%)
May 06, 2021 11141 11174 11106 11174 0 +64.70(+0.58%)
May 05, 2021 11028 11114 11015 11109 0 +138.00(+1.26%)
May 04, 2021 11123 11145 10960 10971 0 -148.10(-1.33%)
May 03, 2021 11072 11148 11057 11119 0 +96.70(+0.88%)
Apr 30, 2021 11104 11123 11022 11022 0 +0.00(+0.00%)
Apr 29, 2021 11104 11123 11022 11022 0 -81.20(-0.73%)
Apr 28, 2021 11107 11127 11071 11104 0 +11.40(+0.10%)
Apr 27, 2021 11148 11178 11068 11092 0 -70.00(-0.63%)
Apr 26, 2021 11194 11202 11131 11162 0 -38.40(-0.34%)
Apr 23, 2021 11212 11218 11130 11200 0 +0.00(+0.00%)
Apr 22, 2021 11212 11218 11130 11200 0 -8.60(-0.08%)
Apr 21, 2021 11119 11229 11118 11209 0 +130.10(+1.17%)
Apr 20, 2021 11203 11216 11066 11079 0 -130.80(-1.17%)
Apr 19, 2021 11245 11267 11184 11210 0 -53.20(-0.47%)
Apr 16, 2021 11199 11263 11169 11263 0 +0.00(+0.00%)
Apr 15, 2021 11199 11263 11169 11263 0 +106.80(+0.96%)
Apr 14, 2021 11136 11182 11122 11156 0 +33.80(+0.30%)
Apr 13, 2021 11174 11181 11095 11122 0 -58.90(-0.53%)
Apr 12, 2021 11221 11238 11166 11181 0 -57.20(-0.51%)
Apr 09, 2021 11207 11247 11191 11238 0 +0.00(+0.00%)
Apr 08, 2021 11207 11247 11191 11238 0 +110.30(+0.99%)
Apr 07, 2021 11147 11163 11108 11128 0 -54.80(-0.49%)
Apr 06, 2021 11171 11214 11143 11183 0 +65.00(+0.58%)
Apr 01, 2021 11102 11141 11081 11118 0 +0.00(+0.00%)
Mar 31, 2021 11102 11141 11081 11118 0 -3.40(-0.03%)
Mar 30, 2021 11111 11138 11080 11121 0 +31.80(+0.29%)
Mar 29, 2021 11128 11132 11059 11090 0 -27.20(-0.24%)
Mar 26, 2021 11114 11144 11092 11117 0 +0.00(+0.00%)
Mar 25, 2021 11114 11144 11092 11117 0 +52.90(+0.48%)
Mar 24, 2021 11049 11107 11033 11064 0 -34.80(-0.31%)
Mar 23, 2021 11031 11118 11016 11099 0 +50.10(+0.45%)
Mar 22, 2021 10932 11049 10928 11049 0 +81.20(+0.74%)
Mar 19, 2021 10916 10976 10892 10967 0 +0.00(+0.00%)
Mar 18, 2021 10916 10976 10892 10967 0 +44.90(+0.41%)
Mar 17, 2021 10934 10947 10882 10922 0 -22.00(-0.20%)
Mar 16, 2021 10925 10968 10916 10944 0 +77.20(+0.71%)
Mar 15, 2021 10858 10905 10843 10867 0 +27.40(+0.25%)
Mar 12, 2021 10850 10872 10830 10840 0 +0.00(+0.00%)
Mar 11, 2021 10850 10872 10830 10840 0 -69.90(-0.64%)
Mar 10, 2021 10801 10934 10788 10910 0 +51.80(+0.48%)
Mar 09, 2021 10775 10858 10747 10858 0 +27.60(+0.25%)
Mar 08, 2021 10688 10838 10659 10830 0 +222.60(+2.10%)
Mar 05, 2021 10658 10692 10608 10608 0 +0.00(+0.00%)
Mar 04, 2021 10658 10692 10608 10608 0 -164.10(-1.52%)
Mar 03, 2021 10850 10865 10694 10772 0 -45.30(-0.42%)
Mar 02, 2021 10713 10856 10704 10817 0 +110.60(+1.03%)
Mar 01, 2021 10659 10713 10606 10707 0 +184.40(+1.75%)
Feb 26, 2021 10532 10686 10513 10522 0 +0.00(+0.00%)
Feb 25, 2021 10532 10686 10513 10522 0 -205.50(-1.92%)
Feb 24, 2021 10631 10771 10627 10728 0 +118.70(+1.12%)
Feb 23, 2021 10702 10730 10529 10609 0 -88.40(-0.83%)
Feb 22, 2021 10632 10716 10611 10697 0 -7.40(-0.07%)
Feb 19, 2021 10744 10774 10705 10705 0 +0.00(+0.00%)
Feb 18, 2021 10744 10774 10705 10705 0 -104.50(-0.97%)
Feb 17, 2021 10868 10878 10784 10809 0 -98.30(-0.90%)
Feb 16, 2021 10925 10953 10900 10908 0 -33.40(-0.31%)
Feb 15, 2021 10891 10943 10884 10941 0 +60.60(+0.56%)
Feb 12, 2021 10837 10891 10817 10880 0 +0.00(+0.00%)
Feb 11, 2021 10837 10891 10817 10880 0 +54.60(+0.50%)
Feb 10, 2021 10818 10900 10775 10826 0 +22.10(+0.20%)
Feb 09, 2021 10757 10818 10735 10804 0 +24.90(+0.23%)
Feb 08, 2021 10804 10844 10779 10779 0 +23.30(+0.22%)
Feb 05, 2021 10856 10857 10745 10756 0 +0.00(+0.00%)
Feb 04, 2021 10856 10857 10745 10756 0 -20.20(-0.19%)
Feb 03, 2021 10866 10888 10763 10776 0 -27.90(-0.26%)
Feb 02, 2021 10756 10857 10749 10804 0 +63.40(+0.59%)
Feb 01, 2021 10666 10752 10651 10740 0 +149.10(+1.41%)
Jan 29, 2021 10721 10743 10591 10591 0 +0.00(+0.00%)
Jan 28, 2021 10721 10743 10591 10591 0 -313.10(-2.87%)
Jan 27, 2021 10922 11000 10832 10904 0 -59.80(-0.55%)
Jan 26, 2021 10934 11014 10920 10964 0 +38.30(+0.35%)
Jan 25, 2021 10980 11014 10919 10926 0 -5.10(-0.05%)
Jan 22, 2021 10899 10951 10869 10931 0 +0.00(+0.00%)
Jan 21, 2021 10899 10951 10869 10931 0 -14.70(-0.13%)
Jan 20, 2021 10889 10994 10873 10946 0 +68.50(+0.63%)
Jan 19, 2021 10927 10945 10869 10877 0 -11.50(-0.11%)
Jan 18, 2021 10865 10901 10851 10888 0 +11.40(+0.10%)
Jan 15, 2021 10830 10901 10825 10877 0 +0.00(+0.00%)
Jan 14, 2021 10830 10901 10825 10877 0 +30.20(+0.28%)
Jan 13, 2021 10874 10907 10847 10847 0 -28.30(-0.26%)
Jan 12, 2021 10883 10896 10829 10875 0 +4.80(+0.04%)
Jan 11, 2021 10807 10883 10750 10870 0 +72.40(+0.67%)
Jan 08, 2021 10828 10839 10777 10798 0 +0.00(+0.00%)
Jan 07, 2021 10828 10839 10777 10798 0 +50.90(+0.47%)
Jan 06, 2021 10675 10759 10621 10747 0 +53.00(+0.50%)
Jan 05, 2021 10719 10794 10671 10694 0 -44.30(-0.41%)
Jan 04, 2021 10806 10812 10694 10738 0 +34.90(+0.33%)
Dec 30, 2020 10701 10750 10686 10704 0 +0.00(+0.00%)
Dec 29, 2020 10701 10750 10686 10704 0 +100.00(+0.94%)
Dec 28, 2020 10495 10611 10495 10604 0 +191.60(+1.84%)
Dec 23, 2020 10403 10440 10377 10412 0 +0.00(+0.00%)
Dec 22, 2020 10403 10440 10377 10412 0 +106.40(+1.03%)
Dec 21, 2020 10434 10449 10238 10306 0 -218.40(-2.08%)
Dec 18, 2020 10544 10595 10519 10524 0 +0.00(+0.00%)
Dec 17, 2020 10544 10595 10519 10524 0 +67.10(+0.64%)
Dec 16, 2020 10382 10457 10355 10457 0 +115.60(+1.12%)
Dec 15, 2020 10360 10391 10319 10341 0 -31.80(-0.31%)
Dec 14, 2020 10425 10460 10352 10373 0 -18.80(-0.18%)
Dec 11, 2020 10380 10424 10292 10392 0 +0.00(+0.00%)
Dec 10, 2020 10380 10424 10292 10392 0 -38.20(-0.37%)
Dec 09, 2020 10413 10469 10378 10430 0 +35.90(+0.35%)
Dec 08, 2020 10387 10408 10265 10394 0 +18.70(+0.18%)
Dec 07, 2020 10375 10423 10337 10375 0 +10.90(+0.11%)
Dec 04, 2020 10369 10392 10339 10364 0 +0.00(+0.00%)
Dec 03, 2020 10369 10392 10339 10364 0 -70.90(-0.68%)
Dec 02, 2020 10423 10476 10404 10435 0 -13.80(-0.13%)
Dec 01, 2020 10473 10495 10421 10449 0 -27.20(-0.26%)
Nov 30, 2020 10471 10551 10452 10476 0 -24.80(-0.24%)
Nov 27, 2020 10496 10506 10452 10501 0 +0.00(+0.00%)
Nov 26, 2020 10496 10506 10452 10501 0 +12.90(+0.12%)
Nov 25, 2020 10500 10543 10482 10488 0 +23.90(+0.23%)
Nov 23, 2020 10530 10553 10454 10464 0 -27.20(-0.26%)
Nov 22, 2020 10435 10492 0 -4.10(-0.04%)
Nov 20, 2020 10485 10528 10451 10496 0 +0.00(+0.00%)
Nov 19, 2020 10485 10528 10451 10496 0 -69.40(-0.66%)
Nov 17, 2020 10582 10628 10541 10565 0 -21.60(-0.20%)
Nov 16, 2020 10483 10591 10461 10587 0 +94.10(+0.90%)
Nov 13, 2020 10494 10514 10464 10493 0 +0.00(+0.00%)
Nov 12, 2020 10494 10514 10464 10493 0 -39.70(-0.38%)
Nov 11, 2020 10369 10559 10367 10532 0 +171.60(+1.66%)
Nov 10, 2020 10390 10423 10310 10361 0 -57.30(-0.55%)
Nov 09, 2020 10406 10644 10350 10418 0 +95.40(+0.92%)
Nov 06, 2020 10263 10350 10222 10323 0 +0.00(+0.00%)
Nov 05, 2020 10263 10350 10222 10323 0 +35.80(+0.35%)
Nov 04, 2020 9997 10301 9982 10287 0 +283.00(+2.83%)
Nov 03, 2020 9821 10004 9817 10004 0 +212.12(+2.17%)
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.