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

Swiss Market Index (IX: SSMI )

11,296.40 +65.97 (+0.59%)
Daily Price Updated: 5:30 PM EDT, Apr 19, 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, 2013 7685 7714 7620 7683 0 +0.00(+0.00%)
Jun 29, 2013 7685 7714 7620 7683 0 +0.04(+0.00%)
Jun 28, 2013 7685 7714 7620 7683 85,789,904 +11.30(+0.15%)
Jun 27, 2013 7598 7718 7562 7672 81,318,496 +117.80(+1.56%)
Jun 26, 2013 7400 7573 7392 7554 86,805,504 +156.50(+2.12%)
Jun 25, 2013 7297 7405 7276 7397 97,979,504 +147.90(+2.04%)
Jun 24, 2013 7361 7395 7247 7250 119,186,096 -171.56(-2.31%)
Jun 23, 2013 7475 7608 7421 7421 0 -0.04(-0.00%)
Jun 21, 2013 7475 7608 7421 7421 213,155,200 -74.90(-1.00%)
Jun 20, 2013 7653 7682 7489 7496 126,672,096 -235.80(-3.05%)
Jun 19, 2013 7715 7752 7661 7732 71,082,704 +32.10(+0.42%)
Jun 18, 2013 7719 7738 7695 7700 66,666,400 -30.00(-0.39%)
Jun 17, 2013 7686 7760 7677 7730 74,700,096 +93.74(+1.23%)
Jun 16, 2013 7655 7678 7618 7636 0 +0.00(+0.00%)
Jun 15, 2013 7655 7678 7618 7636 0 -0.04(-0.00%)
Jun 14, 2013 7655 7678 7618 7636 70,948,800 +8.50(+0.11%)
Jun 13, 2013 7546 7636 7526 7628 97,071,800 -29.30(-0.38%)
Jun 12, 2013 7658 7735 7652 7657 79,863,504 -16.20(-0.21%)
Jun 11, 2013 7751 7755 7618 7673 96,391,200 -117.50(-1.51%)
Jun 10, 2013 7759 7835 7754 7790 58,750,600 +5.66(+0.07%)
Jun 09, 2013 7624 7790 7600 7785 0 +0.00(+0.00%)
Jun 08, 2013 7624 7790 7600 7785 0 +0.04(+0.00%)
Jun 07, 2013 7624 7790 7600 7785 110,909,800 +162.10(+2.13%)
Jun 06, 2013 7725 7760 7623 7623 97,006,896 -125.10(-1.61%)
Jun 05, 2013 7825 7879 7731 7748 91,863,504 -127.90(-1.62%)
Jun 04, 2013 7803 7914 7799 7876 83,915,000 +94.70(+1.22%)
Jun 03, 2013 7816 7896 7781 7781 105,581,800 -166.01(-2.09%)
Jun 02, 2013 8028 8031 7913 7947 0 +0.01(+0.00%)
May 31, 2013 8028 8031 7913 7947 134,198,704 -74.60(-0.93%)
May 30, 2013 7996 8066 7987 8022 79,066,896 -7.00(-0.09%)
May 29, 2013 8206 8208 8024 8029 101,494,600 -192.60(-2.34%)
May 28, 2013 8213 8240 8207 8221 44,228,600 +58.20(+0.71%)
May 27, 2013 8178 8190 8138 8163 21,546,600 -5.78(-0.07%)
May 26, 2013 8205 8237 8137 8169 0 -0.02(-0.00%)
May 24, 2013 8205 8237 8137 8169 89,483,000 +0.30(+0.00%)
May 23, 2013 8246 8263 8138 8168 128,043,600 -239.10(-2.84%)
May 22, 2013 8342 8411 8298 8408 109,885,696 +89.20(+1.07%)
May 21, 2013 8280 8318 8222 8318 101,978,800 +38.10(+0.46%)
May 20, 2013 8280 8280 8280 8280 0 +0.05(+0.00%)
May 19, 2013 8252 8282 8201 8280 0 -0.05(-0.00%)
May 17, 2013 8252 8282 8201 8280 102,876,200 +24.10(+0.29%)
May 16, 2013 8314 8345 8248 8256 83,858,200 -56.90(-0.68%)
May 15, 2013 8216 8326 8211 8313 92,650,400 +125.30(+1.53%)
May 14, 2013 8172 8193 8126 8188 77,390,304 +40.10(+0.49%)
May 13, 2013 8175 8181 8108 8148 85,907,800 -30.15(-0.37%)
May 12, 2013 8110 8182 8105 8178 0 -0.05(-0.00%)
May 10, 2013 8110 8182 8105 8178 104,416,200 +84.90(+1.05%)
May 09, 2013 8093 8093 8093 8093 0 +0.00(+0.00%)
May 08, 2013 7986 8103 7984 8093 98,545,800 +115.50(+1.45%)
May 07, 2013 7941 8002 7933 7978 78,755,000 +50.20(+0.63%)
May 06, 2013 7926 7943 7907 7927 40,301,300 -10.31(-0.13%)
May 05, 2013 7904 7968 7872 7938 0 +0.01(+0.00%)
May 03, 2013 7904 7968 7872 7938 81,495,104 +35.40(+0.45%)
May 02, 2013 7868 7903 7851 7902 95,058,400 -4.00(-0.05%)
May 01, 2013 7906 7906 7906 7906 0 +0.00(+0.00%)
Apr 30, 2013 7944 7955 7874 7906 159,986,496 +4.50(+0.06%)
Apr 29, 2013 7871 7923 7869 7902 64,048,500 +45.38(+0.58%)
Apr 28, 2013 7875 7882 7841 7856 0 +0.00(+0.00%)
Apr 27, 2013 7875 7882 7841 7856 0 +0.02(+0.00%)
Apr 26, 2013 7875 7882 7841 7856 66,604,300 -44.90(-0.57%)
Apr 25, 2013 7860 7916 7808 7901 96,641,200 +41.60(+0.53%)
Apr 24, 2013 7824 7865 7811 7860 104,647,800 +57.10(+0.73%)
Apr 23, 2013 7647 7806 7646 7802 128,022,400 +193.40(+2.54%)
Apr 22, 2013 7666 7681 7602 7609 112,144,800 -9.70(-0.13%)
Apr 19, 2013 7610 7646 7573 7619 109,747,696 +39.80(+0.53%)
Apr 18, 2013 7511 7614 7483 7579 121,263,904 +45.20(+0.60%)
Apr 17, 2013 7747 7754 7516 7534 121,602,600 -183.80(-2.38%)
Apr 16, 2013 7724 7758 7652 7718 97,524,800 -37.10(-0.48%)
Apr 15, 2013 7744 7765 7682 7755 87,797,904 -5.90(-0.08%)
Apr 14, 2013 7800 7814 7735 7761 0 +0.00(+0.00%)
Apr 12, 2013 7800 7814 7735 7761 92,589,104 -54.70(-0.70%)
Apr 11, 2013 7771 7825 7767 7815 84,341,600 +43.90(+0.56%)
Apr 10, 2013 7672 7783 7670 7771 90,650,896 +117.40(+1.53%)
Apr 09, 2013 7725 7731 7639 7654 93,091,000 -37.80(-0.49%)
Apr 08, 2013 7648 7711 7640 7692 77,502,096 +50.69(+0.66%)
Apr 06, 2013 7767 7769 7597 7641 0 +0.01(+0.00%)
Apr 05, 2013 7767 7769 7597 7641 134,786,096 -121.50(-1.57%)
Apr 04, 2013 7890 7893 7753 7763 85,818,896 -112.50(-1.43%)
Apr 03, 2013 7900 7947 7870 7875 87,760,600 -24.20(-0.31%)
Apr 02, 2013 7801 7914 7800 7899 84,530,000 +85.60(+1.10%)
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.