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

Swiss Market Index (IX: SSMI )

11,469.15 +141.38 (+1.25%)
Daily Price Updated: 5:30 PM EDT, Apr 23, 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, 2009 6366 6395 6276 6286 0 -0.04(-0.00%)
Oct 30, 2009 6366 6395 6276 6286 76,290,896 -65.50(-1.03%)
Oct 29, 2009 6234 6357 6222 6351 84,519,104 +71.40(+1.14%)
Oct 28, 2009 6353 6358 6269 6280 86,446,800 -88.10(-1.38%)
Oct 27, 2009 6318 6394 6296 6368 75,348,496 +64.60(+1.02%)
Oct 26, 2009 6405 6410 6292 6303 57,731,600 -74.66(-1.17%)
Oct 25, 2009 6455 6474 6372 6378 0 +0.00(+0.00%)
Oct 24, 2009 6455 6474 6372 6378 0 -0.04(-0.00%)
Oct 23, 2009 6455 6474 6372 6378 61,353,400 -27.80(-0.43%)
Oct 22, 2009 6371 6440 6332 6406 76,389,904 -28.80(-0.45%)
Oct 21, 2009 6427 6459 6346 6435 69,681,296 +7.40(+0.12%)
Oct 20, 2009 6448 6467 6408 6427 56,558,300 -9.10(-0.14%)
Oct 19, 2009 6382 6444 6380 6436 50,020,100 +91.10(+1.44%)
Oct 16, 2009 6415 6434 6311 6345 59,802,300 -37.90(-0.59%)
Oct 15, 2009 6400 6414 6362 6383 65,790,600 -22.70(-0.35%)
Oct 14, 2009 6372 6425 6359 6406 72,266,200 +84.60(+1.34%)
Oct 13, 2009 6375 6389 6310 6321 50,368,800 -56.50(-0.89%)
Oct 12, 2009 6314 6404 6310 6378 49,539,500 +86.20(+1.37%)
Oct 09, 2009 6294 6330 6271 6292 46,393,300 -14.20(-0.23%)
Oct 08, 2009 6318 6330 6272 6306 55,664,400 +45.70(+0.73%)
Oct 07, 2009 6254 6297 6244 6260 52,347,200 -17.10(-0.27%)
Oct 06, 2009 6201 6293 6174 6277 61,794,600 +114.30(+1.85%)
Oct 05, 2009 6139 6190 6127 6163 45,513,300 +12.70(+0.21%)
Oct 02, 2009 6210 6217 6108 6150 80,428,096 -105.00(-1.68%)
Oct 01, 2009 6333 6367 6240 6255 89,792,800 -68.00(-1.08%)
Sep 30, 2009 6320 6357 6275 6323 63,540,900 +6.50(+0.10%)
Sep 29, 2009 6306 6331 6267 6317 45,940,900 +27.40(+0.44%)
Sep 28, 2009 6208 6293 6162 6289 50,564,600 +52.40(+0.84%)
Sep 25, 2009 6272 6274 6212 6237 55,447,600 -38.50(-0.61%)
Sep 24, 2009 6314 6352 6259 6275 59,217,200 -74.40(-1.17%)
Sep 23, 2009 6340 6385 6337 6350 46,317,700 +9.10(+0.14%)
Sep 22, 2009 6323 6395 6322 6341 54,710,600 +34.50(+0.55%)
Sep 21, 2009 6320 6330 6273 6306 46,548,000 -18.90(-0.30%)
Sep 18, 2009 6311 6356 6305 6325 139,886,000 +7.40(+0.12%)
Sep 17, 2009 6346 6347 6300 6318 77,311,600 +17.80(+0.28%)
Sep 16, 2009 6224 6319 6224 6300 57,611,200 +86.70(+1.40%)
Sep 15, 2009 6226 6237 6193 6213 49,771,800 -12.40(-0.20%)
Sep 14, 2009 6187 6231 6159 6226 43,664,600 -7.40(-0.12%)
Sep 11, 2009 6228 6241 6203 6233 56,255,200 +24.60(+0.40%)
Sep 10, 2009 6234 6236 6175 6208 64,832,900 +6.40(+0.10%)
Sep 09, 2009 6171 6202 6153 6202 61,714,400 +7.30(+0.12%)
Sep 08, 2009 6203 6214 6164 6195 48,120,400 +12.70(+0.21%)
Sep 07, 2009 6171 6194 6156 6182 37,248,600 +62.90(+1.03%)
Sep 04, 2009 6100 6131 6087 6119 53,174,800 +45.40(+0.75%)
Sep 03, 2009 6096 6101 6049 6074 65,952,000 -15.50(-0.25%)
Sep 02, 2009 6106 6121 6036 6089 74,995,200 -39.00(-0.64%)
Sep 01, 2009 6250 6252 6123 6128 72,396,800 -88.90(-1.43%)
Aug 31, 2009 6173 6223 6165 6217 70,363,600 +5.50(+0.09%)
Aug 28, 2009 6204 6262 6188 6212 66,067,900 +42.40(+0.69%)
Aug 27, 2009 6166 6189 6131 6169 66,639,000 -7.80(-0.13%)
Aug 26, 2009 6188 6217 6162 6177 55,481,600 -23.90(-0.39%)
Aug 25, 2009 6153 6222 6146 6201 57,909,400 +6.50(+0.10%)
Aug 24, 2009 6176 6205 6153 6194 75,032,000 +54.60(+0.89%)
Aug 21, 2009 6036 6150 6035 6140 113,925,296 +107.80(+1.79%)
Aug 20, 2009 6020 6068 6017 6032 109,981,296 +51.20(+0.86%)
Aug 19, 2009 5920 5989 5898 5981 70,757,800 +27.00(+0.45%)
Aug 18, 2009 5906 5954 5884 5954 50,356,300 +70.10(+1.19%)
Aug 17, 2009 5938 5945 5861 5884 60,338,400 -101.60(-1.70%)
Aug 14, 2009 6003 6040 5956 5985 67,628,400 -1.40(-0.02%)
Aug 13, 2009 5969 6014 5965 5987 100,773,104 +24.20(+0.41%)
Aug 12, 2009 5919 5966 5874 5962 89,929,600 +12.50(+0.21%)
Aug 11, 2009 6004 6017 5939 5950 54,400,600 -57.50(-0.96%)
Aug 10, 2009 5999 6016 5985 6008 37,271,400 -18.90(-0.31%)
Aug 07, 2009 5934 6027 5903 6026 66,809,000 +58.30(+0.98%)
Aug 06, 2009 5959 6000 5940 5968 58,919,200 +56.20(+0.95%)
Aug 05, 2009 5928 5959 5893 5912 58,931,800 -27.90(-0.47%)
Aug 04, 2009 5964 5978 5897 5940 78,736,600 -27.60(-0.46%)
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.