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, 2014 8461 8487 8447 8477 49,605,000 +42.00(+0.50%)
Apr 29, 2014 8393 8458 8391 8435 61,829,400 +49.80(+0.59%)
Apr 28, 2014 8402 8427 8385 8385 32,348,800 +10.43(+0.12%)
Apr 27, 2014 8379 8407 8352 8374 0 +0.00(+0.00%)
Apr 26, 2014 8379 8407 8352 8374 0 -0.03(-0.00%)
Apr 25, 2014 8379 8407 8352 8374 36,761,300 -34.60(-0.41%)
Apr 24, 2014 8455 8472 8348 8409 37,334,900 -34.20(-0.41%)
Apr 23, 2014 8474 8496 8442 8443 29,534,900 -18.00(-0.21%)
Apr 22, 2014 8450 8492 8432 8461 41,216,800 +86.22(+1.03%)
Apr 21, 2014 8326 8375 8296 8375 0 +0.00(+0.00%)
Apr 20, 2014 8326 8375 8296 8375 0 +0.00(+0.00%)
Apr 19, 2014 8326 8375 8296 8375 0 +0.00(+0.00%)
Apr 18, 2014 8326 8375 8296 8375 0 -0.02(-0.00%)
Apr 17, 2014 8326 8375 8296 8375 41,270,100 +52.40(+0.63%)
Apr 16, 2014 8336 8349 8295 8323 40,087,500 +42.20(+0.51%)
Apr 15, 2014 8348 8355 8264 8280 51,538,200 -32.40(-0.39%)
Apr 14, 2014 8252 8317 8235 8313 49,753,100 +14.08(+0.17%)
Apr 13, 2014 8353 8358 8237 8299 0 +0.00(+0.00%)
Apr 12, 2014 8353 8358 8237 8299 0 +0.02(+0.00%)
Apr 11, 2014 8353 8358 8237 8299 51,636,100 -121.80(-1.45%)
Apr 10, 2014 8436 8476 8392 8421 37,192,600 +9.20(+0.11%)
Apr 09, 2014 8420 8436 8384 8411 117,740,000 -12.00(-0.14%)
Apr 08, 2014 8432 8443 8388 8423 45,669,100 +18.30(+0.22%)
Apr 07, 2014 8409 8448 8391 8405 48,264,100 -97.90(-1.15%)
Apr 06, 2014 8523 8534 8469 8503 0 +0.00(+0.00%)
Apr 05, 2014 8523 8534 8469 8503 0 +0.00(+0.00%)
Apr 04, 2014 8523 8534 8469 8503 40,114,600 -18.60(-0.22%)
Apr 03, 2014 8518 8546 8495 8522 33,997,000 +13.30(+0.16%)
Apr 02, 2014 8499 8526 8459 8508 43,388,500 +51.00(+0.60%)
Apr 01, 2014 8481 8509 8450 8457 46,533,800 +3.50(+0.04%)
Mar 31, 2014 8442 8490 8432 8454 45,478,800 +80.57(+0.96%)
Mar 30, 2014 8340 8385 8338 8373 0 +0.00(+0.00%)
Mar 29, 2014 8340 8385 8338 8373 0 +0.03(+0.00%)
Mar 28, 2014 8340 8385 8338 8373 32,763,200 +45.30(+0.54%)
Mar 27, 2014 8326 8358 8302 8328 35,314,600 -6.40(-0.08%)
Mar 26, 2014 8311 8392 8310 8334 41,837,000 +35.10(+0.42%)
Mar 25, 2014 8212 8315 8207 8299 38,008,500 +101.20(+1.23%)
Mar 24, 2014 8301 8302 8173 8198 39,712,700 -91.76(-1.11%)
Mar 23, 2014 8284 8330 8277 8290 0 +0.00(+0.00%)
Mar 22, 2014 8284 8330 8277 8290 0 -0.04(-0.00%)
Mar 21, 2014 8284 8330 8277 8290 109,515,696 +28.10(+0.34%)
Mar 20, 2014 8205 8262 8175 8262 43,911,800 +35.10(+0.43%)
Mar 19, 2014 8247 8265 8227 8227 43,479,100 -13.50(-0.16%)
Mar 18, 2014 8168 8286 8144 8240 47,187,100 +78.30(+0.96%)
Mar 17, 2014 8094 8187 8091 8162 41,514,700 +47.78(+0.59%)
Mar 15, 2014 8163 8186 8093 8114 0 +0.02(+0.00%)
Mar 14, 2014 8163 8186 8093 8114 69,544,304 -91.90(-1.12%)
Mar 13, 2014 8306 8325 8206 8206 49,787,600 -104.50(-1.26%)
Mar 12, 2014 8353 8369 8276 8310 43,767,100 -49.10(-0.59%)
Mar 11, 2014 8392 8411 8352 8360 29,044,500 -8.10(-0.10%)
Mar 10, 2014 8363 8404 8329 8368 33,211,600 -10.98(-0.13%)
Mar 09, 2014 8489 8495 8378 8379 0 -0.02(-0.00%)
Mar 08, 2014 8489 8495 8378 8379 41,722,700 -105.60(-1.24%)
Mar 07, 2014 8463 8500 8462 8484 37,301,500 +24.60(+0.29%)
Mar 06, 2014 8435 8474 8422 8460 39,211,900 +14.40(+0.17%)
Mar 05, 2014 8353 8446 8349 8445 45,507,800 +164.20(+1.98%)
Mar 04, 2014 8372 8384 8279 8281 53,432,200 -0.01(-0.00%)
Mar 03, 2014 8372 8384 8279 8281 0 -194.32(-2.29%)
Mar 02, 2014 8490 8519 8451 8475 0 +0.03(+0.00%)
Mar 01, 2014 8490 8519 8451 8475 44,376,600 +4.40(+0.05%)
Feb 28, 2014 8486 8488 8431 8471 46,189,500 -62.10(-0.73%)
Feb 27, 2014 8507 8533 8454 8533 47,390,600 +26.70(+0.31%)
Feb 26, 2014 8462 8506 8451 8506 32,218,800 +20.80(+0.25%)
Feb 25, 2014 8414 8486 8403 8486 30,425,200 +0.02(+0.00%)
Feb 24, 2014 8415 8485 8403 8485 0 +53.70(+0.64%)
Feb 23, 2014 8419 8432 8392 8432 0 -0.02(-0.00%)
Feb 22, 2014 8418 8432 8392 8432 67,523,800 +48.50(+0.58%)
Feb 21, 2014 8338 8384 8332 8383 34,444,200 -27.30(-0.32%)
Feb 20, 2014 8385 8413 8368 8411 31,332,100 -9.30(-0.11%)
Feb 19, 2014 8422 8428 8375 8420 38,279,500 +4.20(+0.05%)
Feb 18, 2014 8427 8453 8409 8416 25,975,200 -1.88(-0.02%)
Feb 17, 2014 8380 8422 8359 8418 0 +0.00(+0.00%)
Feb 16, 2014 8380 8422 8359 8418 0 -0.02(-0.00%)
Feb 15, 2014 8380 8422 8359 8418 36,759,000 +33.70(+0.40%)
Feb 14, 2014 8356 8391 8325 8384 49,105,900 -18.50(-0.22%)
Feb 13, 2014 8402 8436 8382 8402 46,712,400 +40.90(+0.49%)
Feb 12, 2014 8338 8362 8316 8362 44,785,600 +36.60(+0.44%)
Feb 11, 2014 8356 8360 8306 8325 37,364,200 +0.05(+0.00%)
Feb 10, 2014 8357 8360 8306 8325 0 +6.25(+0.08%)
Feb 09, 2014 8251 8319 8229 8319 0 +0.00(+0.00%)
Feb 08, 2014 8251 8319 8229 8319 49,448,100 +100.20(+1.22%)
Feb 07, 2014 8133 8236 8111 8218 59,826,700 +105.40(+1.30%)
Feb 06, 2014 8097 8137 8079 8113 51,500,600 +20.50(+0.25%)
Feb 05, 2014 8076 8122 8054 8092 76,066,096 -14.50(-0.18%)
Feb 04, 2014 8202 8244 8096 8107 52,324,400 -0.02(-0.00%)
Feb 03, 2014 8202 8245 8096 8107 0 -84.31(-1.03%)
Feb 02, 2014 8185 8199 8085 8191 0 +0.03(+0.00%)
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.