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 (%)
Jul 31, 2016 8085 8147 8084 8127 0 +0.00(+0.00%)
Jul 30, 2016 8085 8147 8084 8127 0 +0.00(+0.00%)
Jul 29, 2016 8085 8147 8084 8127 0 +32.13(+0.40%)
Jul 28, 2016 8213 8254 8095 8095 0 -126.26(-1.54%)
Jul 27, 2016 8246 8263 8221 8221 0 -5.87(-0.07%)
Jul 26, 2016 8206 8240 8159 8227 0 +32.79(+0.40%)
Jul 25, 2016 8205 8236 8164 8194 0 -0.32(-0.00%)
Jul 24, 2016 8171 8200 8136 8195 0 +0.00(+0.00%)
Jul 23, 2016 8171 8200 8136 8195 0 +0.00(+0.00%)
Jul 22, 2016 8171 8200 8136 8195 0 +12.28(+0.15%)
Jul 21, 2016 8217 8236 8171 8182 0 -14.98(-0.18%)
Jul 20, 2016 8150 8197 8120 8197 0 +85.95(+1.06%)
Jul 19, 2016 8145 8156 8071 8111 0 -50.12(-0.61%)
Jul 18, 2016 8144 8182 8120 8162 0 +5.34(+0.07%)
Jul 17, 2016 8154 8160 8124 8156 0 +0.00(+0.00%)
Jul 16, 2016 8154 8160 8124 8156 0 +0.00(+0.00%)
Jul 15, 2016 8154 8160 8124 8156 0 -17.76(-0.22%)
Jul 14, 2016 8162 8189 8130 8174 0 +31.69(+0.39%)
Jul 13, 2016 8141 8161 8120 8142 0 -0.80(-0.01%)
Jul 12, 2016 8101 8145 8086 8143 0 +26.02(+0.32%)
Jul 11, 2016 8043 8122 8041 8117 0 +79.17(+0.98%)
Jul 10, 2016 7953 8038 7930 8038 0 +0.00(+0.00%)
Jul 09, 2016 7953 8038 7930 8038 0 +0.00(+0.00%)
Jul 08, 2016 7953 8038 7930 8038 0 +73.71(+0.93%)
Jul 07, 2016 7951 8000 7928 7964 0 +66.02(+0.84%)
Jul 06, 2016 7914 7961 7846 7898 0 -43.46(-0.55%)
Jul 05, 2016 8022 8028 7918 7942 0 -115.04(-1.43%)
Jul 04, 2016 8094 8112 8036 8057 0 -28.50(-0.35%)
Jul 03, 2016 8048 8098 8014 8085 0 +0.00(+0.00%)
Jul 02, 2016 8048 8098 8014 8085 0 +0.00(+0.00%)
Jul 01, 2016 8048 8098 8014 8085 0 +65.06(+0.81%)
Jun 30, 2016 7945 8030 7924 8020 0 +41.19(+0.52%)
Jun 29, 2016 7851 7979 7832 7979 0 +205.16(+2.64%)
Jun 28, 2016 7739 7816 7724 7774 0 +179.31(+2.36%)
Jun 27, 2016 7696 7765 7573 7594 0 -152.69(-1.97%)
Jun 26, 2016 7506 7879 7476 7747 0 +0.00(+0.00%)
Jun 25, 2016 7506 7879 7476 7747 0 +0.00(+0.00%)
Jun 24, 2016 7506 7879 7476 7747 0 -275.87(-3.44%)
Jun 23, 2016 7963 8079 7944 8023 0 +50.91(+0.64%)
Jun 22, 2016 7955 7993 7901 7972 0 +36.39(+0.46%)
Jun 21, 2016 7872 7952 7866 7936 0 +35.53(+0.45%)
Jun 20, 2016 7851 7932 7838 7900 0 +186.61(+2.42%)
Jun 19, 2016 7719 7768 7710 7714 0 +0.00(+0.00%)
Jun 18, 2016 7719 7768 7710 7714 0 +0.00(+0.00%)
Jun 17, 2016 7719 7768 7710 7714 0 +78.95(+1.03%)
Jun 16, 2016 7612 7656 7578 7635 0 -44.83(-0.58%)
Jun 15, 2016 7686 7760 7679 7679 0 +40.72(+0.53%)
Jun 14, 2016 7718 7728 7639 7639 0 -143.58(-1.84%)
Jun 13, 2016 7875 7876 7777 7782 0 -140.36(-1.77%)
Jun 12, 2016 8041 8048 7910 7923 0 +0.00(+0.00%)
Jun 11, 2016 8041 8048 7910 7923 0 +0.00(+0.00%)
Jun 10, 2016 8041 8048 7910 7923 0 -153.64(-1.90%)
Jun 09, 2016 8115 8130 8057 8076 0 -67.41(-0.83%)
Jun 08, 2016 8165 8178 8117 8144 0 -72.02(-0.88%)
Jun 07, 2016 8180 8221 8175 8216 0 +49.80(+0.61%)
Jun 06, 2016 8157 8185 8144 8166 0 +17.58(+0.22%)
Jun 05, 2016 8230 8232 8096 8148 0 +0.00(+0.00%)
Jun 04, 2016 8230 8232 8096 8148 0 +0.00(+0.00%)
Jun 03, 2016 8230 8232 8096 8148 0 -57.42(-0.70%)
Jun 02, 2016 8188 8223 8173 8206 0 +20.29(+0.25%)
Jun 01, 2016 8191 8239 8168 8186 0 -30.89(-0.38%)
May 31, 2016 8282 8291 8182 8216 0 -61.41(-0.74%)
May 30, 2016 8306 8311 8270 8278 0 -14.62(-0.18%)
May 29, 2016 8278 8308 8258 8292 0 +0.00(+0.00%)
May 28, 2016 8278 8308 8258 8292 0 +0.00(+0.00%)
May 27, 2016 8278 8308 8258 8292 0 +62.90(+0.76%)
May 26, 2016 8180 8234 8160 8230 0 +61.94(+0.76%)
May 25, 2016 8151 8188 8141 8168 0 +42.37(+0.52%)
May 24, 2016 7982 8138 7980 8125 0 +86.78(+1.08%)
May 23, 2016 8012 8074 7969 8038 0 +41.16(+0.51%)
May 22, 2016 7947 8011 7945 7997 0 +0.00(+0.00%)
May 21, 2016 7947 8011 7945 7997 0 +0.00(+0.00%)
May 20, 2016 7947 8011 7945 7997 0 +88.51(+1.12%)
May 19, 2016 7944 7962 7904 7909 0 -65.14(-0.82%)
May 18, 2016 7887 7974 7887 7974 0 +67.17(+0.85%)
May 17, 2016 7931 7978 7878 7907 0 -19.00(-0.24%)
May 16, 2016 7845 7948 7829 7926 0 +0.00(+0.00%)
May 15, 2016 7845 7948 7829 7926 0 +0.00(+0.00%)
May 14, 2016 7845 7948 7829 7926 0 +0.00(+0.00%)
May 13, 2016 7845 7948 7829 7926 0 +39.91(+0.51%)
May 12, 2016 7892 7972 7847 7886 0 -52.03(-0.66%)
May 11, 2016 7939 7939 7889 7938 0 +2.95(+0.04%)
May 10, 2016 7897 7960 7883 7935 0 +109.98(+1.41%)
May 09, 2016 7784 7845 7757 7825 0 +89.35(+1.16%)
May 08, 2016 7743 7759 7690 7736 0 +0.00(+0.00%)
May 07, 2016 7743 7759 7690 7736 0 +0.00(+0.00%)
May 06, 2016 7743 7759 7690 7736 0 -17.37(-0.22%)
May 05, 2016 7853 7882 7752 7753 0 +0.00(+0.00%)
May 04, 2016 7853 7882 7752 7753 0 -97.71(-1.24%)
May 03, 2016 7938 7941 7817 7851 0 -127.09(-1.59%)
May 02, 2016 7985 7994 7958 7978 0 +16.92(+0.21%)
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.