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

Swiss Market Index (IX: SSMI )

11,797.72 -119.28 (-1.00%)
Daily Price Updated: 4:45 PM EST, Nov 9, 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 (%)
Apr 30, 2017 8836 8837 8793 8813 0 +0.00(+0.00%)
Apr 29, 2017 8836 8837 8793 8813 0 +0.00(+0.00%)
Apr 28, 2017 8836 8837 8793 8813 0 -32.11(-0.36%)
Apr 27, 2017 8789 8854 8789 8845 0 +14.49(+0.16%)
Apr 26, 2017 8773 8837 8769 8830 0 +55.05(+0.63%)
Apr 25, 2017 8718 8787 8716 8775 0 +63.92(+0.73%)
Apr 24, 2017 8659 8713 8653 8711 0 +157.33(+1.84%)
Apr 23, 2017 8560 8573 8538 8554 0 +0.00(+0.00%)
Apr 22, 2017 8560 8573 8538 8554 0 +0.00(+0.00%)
Apr 21, 2017 8560 8573 8538 8554 0 -3.88(-0.05%)
Apr 20, 2017 8519 8575 8516 8558 0 +25.60(+0.30%)
Apr 19, 2017 8522 8533 8492 8532 0 +2.99(+0.04%)
Apr 18, 2017 8635 8643 8524 8529 0 -99.74(-1.16%)
Apr 17, 2017 8640 8646 8616 8629 0 +0.00(+0.00%)
Apr 16, 2017 8640 8646 8616 8629 0 +0.00(+0.00%)
Apr 15, 2017 8640 8646 8616 8629 0 +0.00(+0.00%)
Apr 14, 2017 8640 8646 8616 8629 0 +0.00(+0.00%)
Apr 13, 2017 8640 8646 8616 8629 0 -34.75(-0.40%)
Apr 12, 2017 8655 8692 8640 8664 0 +22.22(+0.26%)
Apr 11, 2017 8581 8649 8579 8642 0 +24.87(+0.29%)
Apr 10, 2017 8628 8631 8582 8617 0 -24.23(-0.28%)
Apr 09, 2017 8608 8646 8591 8641 0 +0.00(+0.00%)
Apr 08, 2017 8608 8646 8591 8641 0 +0.00(+0.00%)
Apr 07, 2017 8608 8646 8591 8641 0 +2.54(+0.03%)
Apr 06, 2017 8602 8651 8579 8638 0 -2.14(-0.02%)
Apr 05, 2017 8636 8670 8625 8641 0 -6.48(-0.07%)
Apr 04, 2017 8632 8658 8610 8647 0 +13.13(+0.15%)
Apr 03, 2017 8670 8698 8633 8634 0 -25.03(-0.29%)
Apr 02, 2017 8647 8674 8642 8659 0 +0.00(+0.00%)
Apr 01, 2017 8647 8674 8642 8659 0 +0.00(+0.00%)
Mar 31, 2017 8647 8674 8642 8659 0 -45.50(-0.52%)
Mar 30, 2017 8676 8710 8662 8704 0 +42.86(+0.49%)
Mar 29, 2017 8636 8673 8602 8662 0 +64.51(+0.75%)
Mar 28, 2017 8610 8629 8568 8597 0 +2.48(+0.03%)
Mar 27, 2017 8546 8595 8519 8595 0 -19.10(-0.22%)
Mar 26, 2017 8618 8636 8594 8614 0 +0.00(+0.00%)
Mar 25, 2017 8618 8636 8594 8614 0 +0.00(+0.00%)
Mar 24, 2017 8618 8636 8594 8614 0 -15.00(-0.17%)
Mar 23, 2017 8574 8629 8556 8629 0 +60.76(+0.71%)
Mar 22, 2017 8560 8579 8523 8568 0 -46.98(-0.55%)
Mar 21, 2017 8698 8704 8613 8615 0 -80.18(-0.92%)
Mar 20, 2017 8679 8699 8677 8695 0 -3.49(-0.04%)
Mar 19, 2017 8671 8699 8659 8699 0 +0.00(+0.00%)
Mar 18, 2017 8671 8699 8659 8699 0 +0.00(+0.00%)
Mar 17, 2017 8671 8699 8659 8699 0 +31.05(+0.36%)
Mar 16, 2017 8668 8672 8642 8667 0 -21.38(-0.25%)
Mar 15, 2017 8677 8690 8661 8689 0 +25.32(+0.29%)
Mar 14, 2017 8682 8688 8654 8664 0 -19.51(-0.22%)
Mar 13, 2017 8676 8703 8656 8683 0 +13.08(+0.15%)
Mar 12, 2017 8648 8672 8638 8670 0 +0.00(+0.00%)
Mar 11, 2017 8648 8672 8638 8670 0 +0.00(+0.00%)
Mar 10, 2017 8648 8672 8638 8670 0 +30.27(+0.35%)
Mar 09, 2017 8608 8641 8585 8640 0 +13.05(+0.15%)
Mar 08, 2017 8617 8644 8596 8627 0 +2.68(+0.03%)
Mar 07, 2017 8656 8666 8618 8624 0 -40.83(-0.47%)
Mar 06, 2017 8634 8665 8627 8665 0 -5.26(-0.06%)
Mar 05, 2017 8638 8670 8620 8670 0 +0.00(+0.00%)
Mar 04, 2017 8638 8670 8620 8670 0 +0.00(+0.00%)
Mar 03, 2017 8638 8670 8620 8670 0 +8.43(+0.10%)
Mar 02, 2017 8662 8676 8632 8662 0 +26.93(+0.31%)
Mar 01, 2017 8572 8636 8572 8635 0 +88.89(+1.04%)
Feb 28, 2017 8533 8546 8509 8546 0 +25.25(+0.30%)
Feb 27, 2017 8542 8549 8499 8521 0 -5.06(-0.06%)
Feb 26, 2017 8557 8563 8470 8526 0 +0.00(+0.00%)
Feb 25, 2017 8557 8563 8470 8526 0 +0.00(+0.00%)
Feb 24, 2017 8557 8563 8470 8526 0 -43.74(-0.51%)
Feb 23, 2017 8567 8587 8561 8569 0 -16.49(-0.19%)
Feb 22, 2017 8567 8599 8545 8586 0 +18.67(+0.22%)
Feb 21, 2017 8499 8585 8498 8567 0 +52.66(+0.62%)
Feb 20, 2017 8531 8536 8502 8515 0 +8.03(+0.09%)
Feb 19, 2017 8462 8506 8433 8506 0 +0.00(+0.00%)
Feb 18, 2017 8462 8506 8433 8506 0 +0.00(+0.00%)
Feb 17, 2017 8462 8506 8433 8506 0 +38.97(+0.46%)
Feb 16, 2017 8461 8482 8438 8468 0 -18.75(-0.22%)
Feb 15, 2017 8458 8489 8449 8486 0 +60.12(+0.71%)
Feb 14, 2017 8459 8462 8420 8426 0 -36.73(-0.43%)
Feb 13, 2017 8449 8490 8443 8463 0 +6.66(+0.08%)
Feb 12, 2017 8442 8456 8409 8456 0 +0.00(+0.00%)
Feb 11, 2017 8442 8456 8409 8456 0 +0.00(+0.00%)
Feb 10, 2017 8442 8456 8409 8456 0 +18.68(+0.22%)
Feb 09, 2017 8400 8439 8395 8438 0 +58.81(+0.70%)
Feb 08, 2017 8383 8402 8331 8379 0 +8.59(+0.10%)
Feb 07, 2017 8333 8403 8331 8370 0 +39.21(+0.47%)
Feb 06, 2017 8354 8382 8319 8331 0 -19.91(-0.24%)
Feb 05, 2017 8299 8369 8298 8351 0 +0.00(+0.00%)
Feb 04, 2017 8299 8369 8298 8351 0 +0.00(+0.00%)
Feb 03, 2017 8299 8369 8298 8351 0 +74.14(+0.90%)
Feb 02, 2017 8297 8316 8265 8277 0 -52.47(-0.63%)
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.