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: 4:45 PM EDT, Apr 27, 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 (%)
Dec 31, 2007 8468 8572 8453 8484 32,228,600 +0.00(+0.00%)
Dec 29, 2007 8468 8572 8453 8484 32,228,600 -33.70(-0.40%)
Dec 28, 2007 8498 8562 8448 8518 37,416,200 +0.00(+0.00%)
Dec 27, 2007 8498 8562 8448 8518 0 +49.80(+0.59%)
Dec 26, 2007 8464 8506 8446 8468 115,625,800 +0.00(+0.00%)
Dec 24, 2007 8464 8506 8446 8468 115,625,800 +0.00(+0.00%)
Dec 22, 2007 8464 8506 8446 8468 115,625,800 +65.60(+0.78%)
Dec 21, 2007 8402 8484 8369 8403 55,018,000 +7.80(+0.09%)
Dec 20, 2007 8464 8465 8387 8395 65,080,200 -72.10(-0.85%)
Dec 19, 2007 8486 8565 8458 8467 72,019,600 -77.50(-0.91%)
Dec 18, 2007 8617 8617 8516 8545 72,120,400 +0.00(+0.00%)
Dec 17, 2007 8617 8617 8516 8545 0 -131.30(-1.51%)
Dec 15, 2007 8702 8708 8603 8676 61,544,600 +17.50(+0.20%)
Dec 14, 2007 8764 8810 8652 8658 99,025,600 -193.90(-2.19%)
Dec 13, 2007 8746 8919 8722 8852 102,151,104 -3.60(-0.04%)
Dec 12, 2007 8903 8910 8820 8856 91,676,800 -29.40(-0.33%)
Dec 11, 2007 8790 8905 8749 8885 102,083,104 +0.00(+0.00%)
Dec 10, 2007 8790 8905 8749 8885 0 +85.60(+0.97%)
Dec 08, 2007 8795 8829 8760 8800 71,561,600 +58.00(+0.66%)
Dec 07, 2007 8733 8813 8670 8742 88,113,400 -16.50(-0.19%)
Dec 06, 2007 8687 8789 8634 8758 72,239,800 +113.20(+1.31%)
Dec 05, 2007 8700 8702 8592 8645 76,429,400 -61.20(-0.70%)
Dec 04, 2007 8800 8855 8679 8706 77,454,800 +0.00(+0.00%)
Dec 03, 2007 8800 8855 8679 8706 0 -122.20(-1.38%)
Dec 01, 2007 8758 8849 8744 8828 114,319,200 +93.90(+1.08%)
Nov 30, 2007 8674 8758 8659 8734 98,828,200 +83.70(+0.97%)
Nov 29, 2007 8468 8664 8432 8651 118,562,704 +219.70(+2.61%)
Nov 28, 2007 8334 8462 8301 8431 104,328,600 +69.90(+0.84%)
Nov 27, 2007 8439 8475 8343 8361 92,021,000 +0.00(+0.00%)
Nov 26, 2007 8439 8475 8343 8361 0 -10.60(-0.13%)
Nov 24, 2007 8243 8402 8235 8372 93,415,200 +144.70(+1.76%)
Nov 23, 2007 8147 8290 8088 8227 92,466,400 +101.70(+1.25%)
Nov 22, 2007 8230 8261 8081 8125 128,641,504 -213.60(-2.56%)
Nov 21, 2007 8337 8367 8172 8339 130,045,800 +68.10(+0.82%)
Nov 20, 2007 8464 8511 8250 8271 116,769,296 +0.00(+0.00%)
Nov 19, 2007 8464 8511 8250 8271 0 -207.90(-2.45%)
Nov 17, 2007 8530 8552 8445 8479 85,409,800 -114.90(-1.34%)
Nov 16, 2007 8654 8680 8540 8594 82,842,200 -37.30(-0.43%)
Nov 15, 2007 8592 8680 8576 8631 110,916,704 +130.40(+1.53%)
Nov 14, 2007 8396 8531 8372 8501 108,396,896 +58.60(+0.69%)
Nov 13, 2007 8362 8480 8357 8442 104,910,600 +0.00(+0.00%)
Nov 12, 2007 8362 8480 8357 8442 0 +24.80(+0.29%)
Nov 10, 2007 8661 8668 8368 8417 137,479,200 -188.00(-2.18%)
Nov 09, 2007 8606 8671 8578 8605 112,502,200 -98.00(-1.13%)
Nov 08, 2007 8800 8826 8685 8703 104,950,800 -67.10(-0.77%)
Nov 07, 2007 8740 8793 8728 8770 82,244,400 +62.50(+0.72%)
Nov 06, 2007 8709 8766 8697 8708 102,999,504 +0.00(+0.00%)
Nov 05, 2007 8709 8766 8697 8708 0 -62.60(-0.71%)
Nov 02, 2007 8823 8892 8734 8770 127,767,904 -121.10(-1.36%)
Nov 01, 2007 9030 9042 8846 8892 143,519,296 -128.10(-1.42%)
Oct 31, 2007 8942 9034 8911 9020 97,694,000 +80.40(+0.90%)
Oct 30, 2007 8970 8978 8921 8939 84,959,200 -68.10(-0.76%)
Oct 29, 2007 9019 9023 8959 9007 71,573,800 +44.40(+0.50%)
Oct 26, 2007 8920 8996 8861 8963 92,119,400 +45.40(+0.51%)
Oct 25, 2007 8902 8933 8886 8918 102,346,896 +66.50(+0.75%)
Oct 24, 2007 8900 8928 8838 8851 91,219,400 -52.20(-0.59%)
Oct 23, 2007 8891 8949 8889 8903 55,208,400 +57.80(+0.65%)
Oct 22, 2007 8828 8883 8801 8845 84,596,600 -91.80(-1.03%)
Oct 19, 2007 9008 9029 8916 8937 73,535,000 -90.30(-1.00%)
Oct 18, 2007 9088 9114 9013 9028 83,155,400 -44.30(-0.49%)
Oct 17, 2007 9043 9123 9032 9072 65,509,800 +9.10(+0.10%)
Oct 16, 2007 9133 9134 9040 9063 84,518,400 -116.80(-1.27%)
Oct 15, 2007 9185 9228 9149 9180 55,571,800 -18.00(-0.20%)
Oct 12, 2007 9166 9198 9120 9198 68,912,400 -20.80(-0.23%)
Oct 11, 2007 9179 9244 9170 9218 74,306,600 +36.00(+0.39%)
Oct 10, 2007 9159 9185 9136 9182 58,592,000 +44.50(+0.49%)
Oct 09, 2007 9107 9146 9083 9138 55,860,200 +40.80(+0.45%)
Oct 08, 2007 9080 9120 9068 9097 41,085,800 +21.70(+0.24%)
Oct 05, 2007 9060 9101 9025 9075 57,836,800 +21.90(+0.24%)
Oct 04, 2007 9051 9100 9038 9053 69,417,000 -35.30(-0.39%)
Oct 03, 2007 9080 9097 9035 9089 76,582,400 +14.70(+0.16%)
Oct 02, 2007 9070 9112 9041 9074 108,557,504 +51.50(+0.57%)
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.