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

Swiss Market Index (IX: SSMI )

11,260.61 -110.13 (-0.97%)
Daily Price Updated: 5:31 PM EDT, Apr 25, 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, 2004 5684 5693 5619 5619 64,744,000 -69.20(-1.22%)
Jun 29, 2004 5690 5695 5660 5688 42,857,400 -18.00(-0.32%)
Jun 28, 2004 5677 5719 5667 5706 55,684,000 +24.80(+0.44%)
Jun 25, 2004 5661 5689 5658 5682 52,692,400 +7.00(+0.12%)
Jun 24, 2004 5682 5694 5656 5674 46,469,000 +20.60(+0.36%)
Jun 23, 2004 5670 5688 5644 5654 41,000,800 -4.50(-0.08%)
Jun 22, 2004 5696 5707 5651 5658 49,742,800 -58.10(-1.02%)
Jun 21, 2004 5710 5734 5703 5716 27,227,400 +22.60(+0.40%)
Jun 18, 2004 5685 5707 5676 5694 147,487,200 -12.30(-0.22%)
Jun 17, 2004 5701 5729 5691 5706 37,237,600 -3.80(-0.07%)
Jun 16, 2004 5679 5712 5666 5710 46,208,400 +38.30(+0.68%)
Jun 15, 2004 5628 5686 5618 5672 51,416,800 +38.10(+0.68%)
Jun 14, 2004 5674 5682 5599 5634 68,264,800 -56.40(-0.99%)
Jun 11, 2004 5675 5703 5669 5690 24,207,600 +9.50(+0.17%)
Jun 10, 2004 5702 5703 5666 5680 38,270,000 -34.70(-0.61%)
Jun 09, 2004 5743 5752 5710 5715 37,861,800 -18.30(-0.32%)
Jun 08, 2004 5753 5754 5706 5734 41,794,000 -10.70(-0.19%)
Jun 07, 2004 5723 5756 5722 5744 42,722,200 +55.80(+0.98%)
Jun 04, 2004 5646 5696 5643 5688 49,576,200 +27.90(+0.49%)
Jun 03, 2004 5623 5663 5618 5660 39,720,000 +28.80(+0.51%)
Jun 02, 2004 5606 5661 5603 5632 43,475,600 +42.20(+0.75%)
Jun 01, 2004 5632 5645 5584 5590 36,101,800 -37.60(-0.67%)
May 28, 2004 5721 5723 5611 5627 56,938,000 -78.70(-1.38%)
May 27, 2004 5686 5719 5681 5706 38,544,200 +34.10(+0.60%)
May 26, 2004 5721 5724 5649 5672 37,325,400 +24.80(+0.44%)
May 25, 2004 5654 5664 5621 5647 92,043,000 -34.90(-0.61%)
May 24, 2004 5672 5734 5672 5682 37,384,400 +36.70(+0.65%)
May 21, 2004 5696 5698 5644 5645 71,034,400 -64.90(-1.14%)
May 20, 2004 5677 5719 5676 5710 62,331,400 +0.00(+0.00%)
May 19, 2004 5677 5719 5676 5710 62,331,400 +71.60(+1.27%)
May 18, 2004 5637 5655 5625 5638 63,847,200 +30.50(+0.54%)
May 17, 2004 5630 5631 5570 5608 96,142,800 -77.10(-1.36%)
May 14, 2004 5700 5721 5664 5685 54,012,600 -29.60(-0.52%)
May 13, 2004 5677 5715 5666 5715 46,670,000 +69.70(+1.23%)
May 12, 2004 5738 5738 5645 5645 45,836,400 -78.20(-1.37%)
May 11, 2004 5682 5723 5671 5723 62,189,600 +81.30(+1.44%)
May 10, 2004 5741 5757 5642 5642 91,776,400 -185.90(-3.19%)
May 07, 2004 5833 5853 5796 5828 65,598,400 -4.70(-0.08%)
May 06, 2004 5886 5905 5816 5832 59,867,200 -58.80(-1.00%)
May 05, 2004 5828 5896 5822 5891 50,455,800 +61.50(+1.05%)
May 04, 2004 5847 5847 5806 5830 58,095,400 +12.80(+0.22%)
May 03, 2004 5766 5827 5752 5817 44,810,000 +42.50(+0.74%)
Apr 30, 2004 5763 5809 5762 5774 67,940,000 -9.40(-0.16%)
Apr 29, 2004 5790 5807 5754 5784 82,666,200 -9.10(-0.16%)
Apr 28, 2004 5852 5868 5793 5793 71,244,600 -76.40(-1.30%)
Apr 27, 2004 5887 5894 5852 5869 75,580,000 -11.90(-0.20%)
Apr 26, 2004 5864 5899 5852 5881 80,613,200 +63.10(+1.08%)
Apr 23, 2004 5824 5850 5794 5818 57,873,200 +28.50(+0.49%)
Apr 22, 2004 5797 5802 5731 5790 47,787,200 -5.50(-0.09%)
Apr 21, 2004 5801 5829 5789 5795 53,572,800 -34.10(-0.58%)
Apr 20, 2004 5808 5829 5793 5829 74,874,800 +41.40(+0.72%)
Apr 19, 2004 5757 5788 5751 5788 43,779,000 +17.90(+0.31%)
Apr 16, 2004 5773 5787 5746 5770 69,467,400 -14.70(-0.25%)
Apr 15, 2004 5756 5807 5738 5785 71,175,000 +23.30(+0.40%)
Apr 14, 2004 5775 5786 5719 5761 64,993,600 -43.20(-0.74%)
Apr 13, 2004 5828 5845 5802 5804 50,432,000 +1.10(+0.02%)
Apr 08, 2004 5799 5817 5786 5803 32,572,200 +32.30(+0.56%)
Apr 07, 2004 5776 5818 5761 5771 43,672,000 +3.80(+0.07%)
Apr 06, 2004 5825 5828 5765 5767 69,276,000 -48.00(-0.83%)
Apr 05, 2004 5790 5815 5756 5815 48,524,600 +30.70(+0.53%)
Apr 03, 2004 5717 5797 5708 5785 51,870,000 +67.80(+1.19%)
Apr 02, 2004 5638 5717 5634 5717 53,775,000 +98.20(+1.75%)
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.