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

Swiss Market Index (IX: SSMI )

11,230.43 -1.40 (-0.01%)
Daily Price Updated: 5:30 PM EDT, Apr 18, 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 (%)
Jun 30, 2005 6245 6267 6232 6253 164,798,800 -8.10(-0.13%)
Jun 29, 2005 6227 6266 6226 6261 44,860,200 +52.60(+0.85%)
Jun 28, 2005 6201 6211 6193 6209 43,302,400 +17.50(+0.28%)
Jun 27, 2005 6187 6209 6183 6191 45,383,600 -32.10(-0.52%)
Jun 24, 2005 6222 6236 6215 6223 55,449,000 -50.50(-0.80%)
Jun 23, 2005 6295 6307 6254 6274 43,799,000 -13.20(-0.21%)
Jun 22, 2005 6296 6308 6283 6287 42,299,800 -7.20(-0.11%)
Jun 21, 2005 6254 6300 6250 6294 43,834,400 +57.30(+0.92%)
Jun 20, 2005 6252 6254 6212 6237 40,680,400 -26.70(-0.43%)
Jun 17, 2005 6266 6280 6261 6264 131,706,600 +5.70(+0.09%)
Jun 16, 2005 6270 6281 6232 6258 55,308,400 +0.70(+0.01%)
Jun 15, 2005 6278 6289 6241 6257 56,353,800 -11.30(-0.18%)
Jun 14, 2005 6258 6275 6246 6268 44,313,200 +2.20(+0.04%)
Jun 13, 2005 6246 6269 6241 6266 41,460,600 +26.80(+0.43%)
Jun 10, 2005 6260 6266 6239 6239 39,260,000 -5.30(-0.08%)
Jun 09, 2005 6224 6245 6215 6245 49,327,400 +8.00(+0.13%)
Jun 08, 2005 6217 6238 6216 6237 54,988,800 -0.70(-0.01%)
Jun 07, 2005 6192 6242 6192 6237 51,936,600 +51.40(+0.83%)
Jun 06, 2005 6205 6213 6172 6186 32,666,600 -24.30(-0.39%)
Jun 03, 2005 6238 6240 6196 6210 42,330,000 -18.40(-0.30%)
Jun 02, 2005 6200 6229 6196 6229 45,898,600 +18.40(+0.30%)
Jun 01, 2005 6136 6218 6136 6210 52,368,000 +83.10(+1.36%)
May 31, 2005 6156 6160 6127 6127 78,003,800 -31.50(-0.51%)
May 30, 2005 6159 6162 6145 6159 22,271,800 -2.10(-0.03%)
May 27, 2005 6158 6165 6136 6161 54,975,600 +22.60(+0.37%)
May 26, 2005 6099 6146 6098 6138 65,232,400 +43.10(+0.71%)
May 25, 2005 6075 6113 6071 6095 61,643,800 +15.10(+0.25%)
May 24, 2005 6048 6081 6035 6080 48,996,000 +41.40(+0.69%)
May 23, 2005 6031 6042 6014 6039 32,990,000 +15.50(+0.26%)
May 20, 2005 6030 6036 6003 6023 96,194,400 +5.30(+0.09%)
May 19, 2005 6013 6027 6000 6018 55,344,400 +20.90(+0.35%)
May 18, 2005 5964 6000 5960 5997 61,747,000 +51.80(+0.87%)
May 17, 2005 5961 5966 5936 5945 50,122,400 +2.10(+0.04%)
May 16, 2005 5943 5943 5943 5943 0 +0.00(+0.00%)
May 13, 2005 5935 5957 5931 5943 43,647,200 -5.70(-0.10%)
May 12, 2005 5931 5959 5927 5949 54,786,400 +28.80(+0.49%)
May 11, 2005 5911 5936 5901 5920 62,898,400 +2.40(+0.04%)
May 10, 2005 6008 6016 5918 5918 90,458,400 -85.40(-1.42%)
May 09, 2005 6019 6019 5988 6003 36,394,400 -24.20(-0.40%)
May 06, 2005 6006 6027 5984 6027 54,500,800 +25.20(+0.42%)
May 05, 2005 6002 6002 6002 6002 0 +0.00(+0.00%)
May 04, 2005 5945 6002 5936 6002 98,267,000 +68.20(+1.15%)
May 03, 2005 5929 5934 5902 5934 77,181,400 +9.10(+0.15%)
May 02, 2005 5901 5938 5890 5925 36,485,200 +53.80(+0.92%)
Apr 29, 2005 5822 5882 5822 5871 69,205,000 +20.70(+0.35%)
Apr 28, 2005 5865 5870 5833 5850 79,691,000 +9.60(+0.16%)
Apr 27, 2005 5895 5898 5820 5840 93,504,600 -73.50(-1.24%)
Apr 26, 2005 5914 5919 5880 5914 71,581,200 +14.10(+0.24%)
Apr 25, 2005 5910 5919 5871 5900 42,828,400 -13.00(-0.22%)
Apr 22, 2005 5920 5927 5900 5913 42,464,400 +9.90(+0.17%)
Apr 21, 2005 5889 5928 5888 5903 74,916,400 -11.70(-0.20%)
Apr 20, 2005 5967 5972 5915 5915 87,762,200 -63.20(-1.06%)
Apr 19, 2005 5967 5997 5954 5978 78,401,400 +52.50(+0.89%)
Apr 18, 2005 5946 5946 5896 5925 112,923,600 -93.60(-1.56%)
Apr 15, 2005 6029 6037 5992 6019 149,983,200 -11.50(-0.19%)
Apr 14, 2005 6001 6036 5998 6030 56,403,400 +18.20(+0.30%)
Apr 13, 2005 6018 6024 6006 6012 47,781,200 +24.20(+0.40%)
Apr 12, 2005 6012 6016 5986 5988 41,389,600 -26.60(-0.44%)
Apr 11, 2005 5997 6020 5997 6015 25,986,200 -1.90(-0.03%)
Apr 08, 2005 6037 6042 6005 6017 45,899,400 -7.10(-0.12%)
Apr 07, 2005 6003 6024 5978 6024 143,303,808 +21.30(+0.35%)
Apr 06, 2005 5968 6002 5966 6002 84,566,400 +55.00(+0.92%)
Apr 05, 2005 5923 5959 5916 5947 46,903,600 +44.20(+0.75%)
Apr 04, 2005 5936 5939 5890 5903 44,383,600 -47.70(-0.80%)
Apr 02, 2005 5940 5968 5940 5951 34,092,200 +21.20(+0.36%)
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.