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

Swiss Market Index (IX: SSMI )

11,344.32 +83.71 (+0.74%)
Daily Price Updated: 5:31 PM EDT, Apr 26, 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 (%)
Mar 30, 2007 8987 9031 8950 8977 67,828,600 -0.50(-0.01%)
Mar 29, 2007 8907 8979 8895 8978 45,364,600 +106.90(+1.21%)
Mar 28, 2007 8926 8932 8836 8871 57,719,400 -95.70(-1.07%)
Mar 27, 2007 9053 9058 8965 8966 60,405,400 -39.70(-0.44%)
Mar 26, 2007 9092 9092 8974 9006 50,881,600 -83.80(-0.92%)
Mar 23, 2007 9069 9107 9038 9090 49,151,200 +15.50(+0.17%)
Mar 22, 2007 9054 9101 9031 9074 111,317,400 +132.10(+1.48%)
Mar 21, 2007 8881 8961 8871 8942 55,620,400 +59.80(+0.67%)
Mar 20, 2007 8846 8886 8788 8882 62,198,000 +40.70(+0.46%)
Mar 19, 2007 8803 8845 8775 8842 61,836,200 +124.10(+1.42%)
Mar 16, 2007 8697 8761 8672 8718 131,977,400 +10.80(+0.12%)
Mar 15, 2007 8685 8722 8646 8707 93,444,600 +129.10(+1.51%)
Mar 14, 2007 8649 8691 8574 8578 125,766,304 -251.40(-2.85%)
Mar 13, 2007 8900 8906 8823 8829 64,869,800 -70.30(-0.79%)
Mar 12, 2007 8969 9001 8875 8899 59,879,600 -34.50(-0.39%)
Mar 10, 2007 8938 8965 8869 8934 76,883,000 -21.80(-0.24%)
Mar 09, 2007 8904 8966 8899 8956 80,410,600 +77.30(+0.87%)
Mar 08, 2007 8799 8879 8771 8878 95,236,000 +102.80(+1.17%)
Mar 07, 2007 8781 8792 8692 8776 166,839,008 +98.70(+1.14%)
Mar 06, 2007 8641 8708 8609 8677 109,098,704 +0.00(+0.00%)
Mar 05, 2007 8641 8708 8609 8677 0 -121.80(-1.38%)
Mar 03, 2007 8844 8878 8738 8799 117,170,600 +16.80(+0.19%)
Mar 02, 2007 8785 8906 8622 8782 247,398,592 -7.80(-0.09%)
Mar 01, 2007 8742 8863 8704 8790 168,811,904 -120.10(-1.35%)
Feb 28, 2007 9130 9136 8892 8910 155,950,000 -313.20(-3.40%)
Feb 27, 2007 9243 9267 9223 9223 88,625,200 +0.00(+0.00%)
Feb 26, 2007 9243 9267 9223 9223 0 -35.00(-0.38%)
Feb 24, 2007 9259 9272 9206 9258 75,431,000 +6.20(+0.07%)
Feb 23, 2007 9239 9286 9233 9252 86,077,200 +44.70(+0.49%)
Feb 22, 2007 9334 9358 9198 9207 76,673,000 -108.20(-1.16%)
Feb 21, 2007 9359 9359 9274 9315 61,841,800 -30.30(-0.32%)
Feb 20, 2007 9338 9377 9336 9346 46,258,000 +0.00(+0.00%)
Feb 19, 2007 9338 9377 9336 9346 0 +9.30(+0.10%)
Feb 17, 2007 9280 9337 9272 9336 85,844,200 +30.90(+0.33%)
Feb 16, 2007 9332 9336 9262 9305 111,212,304 +6.20(+0.07%)
Feb 15, 2007 9276 9299 9232 9299 75,720,200 +59.20(+0.64%)
Feb 14, 2007 9274 9288 9231 9240 78,439,000 -21.60(-0.23%)
Feb 13, 2007 9248 9273 9227 9262 56,875,800 +0.00(+0.00%)
Feb 12, 2007 9248 9273 9227 9262 0 -30.50(-0.33%)
Feb 10, 2007 9268 9309 9260 9292 55,549,000 +62.80(+0.68%)
Feb 09, 2007 9292 9301 9202 9229 90,126,200 -58.90(-0.63%)
Feb 08, 2007 9272 9288 9235 9288 62,206,800 +22.00(+0.24%)
Feb 07, 2007 9259 9303 9259 9266 51,029,000 +8.30(+0.09%)
Feb 06, 2007 9250 9261 9225 9258 49,954,000 +0.00(+0.00%)
Feb 05, 2007 9250 9261 9225 9258 0 -2.60(-0.03%)
Feb 03, 2007 9231 9264 9226 9260 62,193,400 +42.60(+0.46%)
Feb 02, 2007 9206 9252 9201 9218 74,199,200 +82.80(+0.91%)
Feb 01, 2007 9132 9159 9092 9135 64,505,200 -11.90(-0.13%)
Jan 31, 2007 9106 9149 9092 9147 51,995,400 +36.20(+0.40%)
Jan 30, 2007 9045 9128 9023 9111 55,232,000 +0.00(+0.00%)
Jan 29, 2007 9045 9128 9023 9111 0 +69.70(+0.77%)
Jan 27, 2007 9109 9114 9041 9041 71,285,800 -93.00(-1.02%)
Jan 26, 2007 9184 9201 9115 9134 66,832,200 -19.00(-0.21%)
Jan 25, 2007 9135 9156 9116 9153 60,854,200 +47.60(+0.52%)
Jan 24, 2007 9104 9148 9071 9106 80,638,200 +3.30(+0.04%)
Jan 23, 2007 9154 9182 9085 9102 64,020,400 +0.00(+0.00%)
Jan 22, 2007 9154 9182 9085 9102 0 -52.90(-0.58%)
Jan 20, 2007 9077 9155 9054 9155 81,031,200 +55.80(+0.61%)
Jan 19, 2007 9117 9151 9075 9099 62,533,400 -5.30(-0.06%)
Jan 18, 2007 9080 9119 9064 9105 56,226,400 +31.60(+0.35%)
Jan 17, 2007 9104 9115 9067 9073 49,699,200 -28.70(-0.32%)
Jan 16, 2007 9063 9113 9048 9102 52,641,800 +0.00(+0.00%)
Jan 15, 2007 9063 9113 9048 9102 0 +68.90(+0.76%)
Jan 13, 2007 8979 9033 8968 9033 67,872,400 +44.90(+0.50%)
Jan 12, 2007 8906 8988 8885 8988 74,392,400 +126.30(+1.43%)
Jan 11, 2007 8847 8874 8815 8862 63,554,400 -12.40(-0.14%)
Jan 10, 2007 8894 8920 8874 8874 55,593,000 +23.70(+0.27%)
Jan 09, 2007 8917 8932 8837 8850 61,637,200 +0.00(+0.00%)
Jan 08, 2007 8917 8932 8837 8850 0 -49.90(-0.56%)
Jan 06, 2007 8918 8949 8899 8900 66,975,800 -25.00(-0.28%)
Jan 05, 2007 8881 8925 8866 8925 69,011,800 +5.00(+0.06%)
Jan 04, 2007 8890 8922 8869 8920 67,381,600 +0.00(+0.00%)
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.