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

Swiss Market Index (IX: SSMI )

11,797.72 -119.28 (-1.00%)
Daily Price Updated: 4:45 PM EST, Nov 9, 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 (%)
Aug 31, 2010 6126 6186 6125 6181 49,042,900 -24.30(-0.39%)
Aug 30, 2010 6216 6232 6188 6205 26,564,000 +22.06(+0.36%)
Aug 29, 2010 6120 6189 6105 6183 0 +0.04(+0.00%)
Aug 27, 2010 6120 6189 6105 6183 43,496,800 +51.30(+0.84%)
Aug 26, 2010 6140 6154 6110 6132 42,282,600 +33.20(+0.54%)
Aug 25, 2010 6117 6152 6047 6099 61,062,200 -45.50(-0.74%)
Aug 24, 2010 6173 6181 6096 6144 56,941,000 -65.40(-1.05%)
Aug 23, 2010 6195 6243 6178 6210 36,873,400 +23.68(+0.38%)
Aug 21, 2010 6281 6286 6173 6186 0 +0.02(+0.00%)
Aug 20, 2010 6281 6286 6173 6186 53,812,400 -95.60(-1.52%)
Aug 19, 2010 6395 6401 6265 6281 52,245,400 -81.50(-1.28%)
Aug 18, 2010 6349 6377 6330 6363 36,785,600 +3.20(+0.05%)
Aug 17, 2010 6303 6361 6293 6360 40,820,800 +74.00(+1.18%)
Aug 16, 2010 6301 6332 6242 6286 36,115,300 -8.64(-0.14%)
Aug 15, 2010 6319 6322 6238 6294 0 +0.04(+0.00%)
Aug 14, 2010 6319 6322 6238 6294 0 +0.00(+0.00%)
Aug 13, 2010 6319 6322 6238 6294 40,167,600 +14.90(+0.24%)
Aug 12, 2010 6264 6317 6238 6279 52,008,800 +13.60(+0.22%)
Aug 11, 2010 6367 6385 6255 6266 64,733,300 -129.20(-2.02%)
Aug 10, 2010 6387 6403 6355 6395 44,598,000 +3.30(+0.05%)
Aug 09, 2010 6375 6396 6363 6392 32,243,600 +70.30(+1.11%)
Aug 08, 2010 6388 6410 6284 6321 0 +0.00(+0.00%)
Aug 07, 2010 6388 6410 6284 6321 0 +0.00(+0.00%)
Aug 06, 2010 6388 6410 6284 6321 52,866,100 -53.50(-0.84%)
Aug 05, 2010 6381 6409 6362 6375 49,199,800 -5.40(-0.08%)
Aug 04, 2010 6328 6387 6299 6380 42,294,500 +42.60(+0.67%)
Aug 03, 2010 6334 6349 6295 6338 44,720,800 +16.10(+0.25%)
Aug 02, 2010 6244 6338 6231 6322 48,566,800 +120.82(+1.95%)
Aug 01, 2010 6205 6235 6162 6201 0 +0.00(+0.00%)
Jul 31, 2010 6205 6235 6162 6201 0 -0.02(-0.00%)
Jul 30, 2010 6205 6235 6162 6201 57,647,900 -19.80(-0.32%)
Jul 29, 2010 6294 6307 6218 6221 49,707,300 -56.90(-0.91%)
Jul 28, 2010 6305 6326 6263 6278 65,040,300 +2.30(+0.04%)
Jul 27, 2010 6240 6290 6216 6275 102,789,200 +75.70(+1.22%)
Jul 26, 2010 6219 6223 6143 6200 49,635,100 -1.80(-0.03%)
Jul 25, 2010 6170 6203 6146 6201 0 +0.00(+0.00%)
Jul 24, 2010 6170 6203 6146 6201 0 +0.00(+0.00%)
Jul 23, 2010 6170 6203 6146 6201 45,514,100 +7.10(+0.11%)
Jul 22, 2010 6109 6219 6102 6194 63,001,100 +61.50(+1.00%)
Jul 21, 2010 6151 6175 6133 6133 57,716,000 +9.30(+0.15%)
Jul 20, 2010 6179 6182 6069 6123 41,934,800 -33.20(-0.54%)
Jul 19, 2010 6152 6207 6142 6157 36,729,200 -27.77(-0.45%)
Jul 18, 2010 6301 6314 6159 6184 0 +0.00(+0.00%)
Jul 17, 2010 6301 6314 6159 6184 0 -0.03(-0.00%)
Jul 16, 2010 6301 6314 6159 6184 73,059,504 -106.70(-1.70%)
Jul 15, 2010 6328 6365 6260 6291 55,956,000 -41.20(-0.65%)
Jul 14, 2010 6327 6332 6259 6332 41,628,500 +33.70(+0.54%)
Jul 13, 2010 6241 6308 6221 6299 42,118,700 +70.30(+1.13%)
Jul 12, 2010 6219 6252 6191 6228 32,459,600 +17.81(+0.29%)
Jul 10, 2010 6190 6220 6155 6210 0 -0.01(-0.00%)
Jul 09, 2010 6190 6220 6155 6210 38,396,800 +54.80(+0.89%)
Jul 08, 2010 6157 6187 6131 6156 54,769,200 +56.50(+0.93%)
Jul 07, 2010 6020 6099 5996 6099 50,757,600 +36.10(+0.60%)
Jul 06, 2010 5951 6085 5938 6063 53,841,600 +120.80(+2.03%)
Jul 05, 2010 5981 5994 5935 5942 35,439,800 -32.00(-0.54%)
Jul 03, 2010 6002 6017 5958 5974 0 +0.00(+0.00%)
Jul 02, 2010 6002 6017 5958 5974 56,237,400 -7.40(-0.12%)
Jul 01, 2010 6042 6081 5953 5982 72,533,296 -146.40(-2.39%)
Jun 30, 2010 6151 6171 6108 6128 65,357,800 -16.40(-0.27%)
Jun 29, 2010 6256 6270 6120 6144 63,552,300 -166.60(-2.64%)
Jun 28, 2010 6306 6322 6267 6311 42,339,000 +35.70(+0.57%)
Jun 27, 2010 6326 6356 6261 6275 0 +0.00(+0.00%)
Jun 26, 2010 6326 6356 6261 6275 0 +0.00(+0.00%)
Jun 25, 2010 6326 6356 6261 6275 45,687,600 -45.20(-0.72%)
Jun 24, 2010 6402 6403 6317 6321 49,979,700 -61.30(-0.96%)
Jun 23, 2010 6408 6445 6366 6382 46,073,500 -81.60(-1.26%)
Jun 22, 2010 6492 6513 6444 6464 47,211,800 -56.10(-0.86%)
Jun 21, 2010 6521 6535 6504 6520 47,571,400 +72.50(+1.12%)
Jun 20, 2010 6499 6499 6435 6447 0 +0.00(+0.00%)
Jun 19, 2010 6499 6499 6435 6447 0 +0.00(+0.00%)
Jun 18, 2010 6499 6499 6435 6447 122,744,800 -28.20(-0.44%)
Jun 17, 2010 6484 6507 6458 6475 54,657,900 -14.80(-0.23%)
Jun 16, 2010 6508 6512 6453 6490 47,773,200 +5.40(+0.08%)
Jun 15, 2010 6452 6512 6446 6485 61,233,300 +12.60(+0.19%)
Jun 14, 2010 6480 6482 6441 6472 46,047,000 +45.40(+0.71%)
Jun 13, 2010 6419 6452 6386 6427 0 +0.00(+0.00%)
Jun 12, 2010 6419 6452 6386 6427 0 +0.00(+0.00%)
Jun 11, 2010 6419 6452 6386 6427 69,706,600 +50.00(+0.78%)
Jun 10, 2010 6306 6397 6291 6377 58,919,200 +57.50(+0.91%)
Jun 09, 2010 6283 6319 6225 6319 56,144,100 +73.00(+1.17%)
Jun 08, 2010 6312 6318 6208 6246 68,842,800 -44.80(-0.71%)
Jun 07, 2010 6249 6339 6234 6291 52,852,100 -8.00(-0.13%)
Jun 06, 2010 6454 6464 6299 6299 0 +0.00(+0.00%)
Jun 05, 2010 6454 6464 6299 6299 0 +0.00(+0.00%)
Jun 04, 2010 6454 6464 6299 6299 65,829,100 -119.80(-1.87%)
Jun 03, 2010 6442 6476 6414 6419 50,532,200 +50.00(+0.79%)
Jun 02, 2010 6285 6369 6274 6369 48,557,800 +52.20(+0.83%)
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.