Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Swiss Market Index (IX: SSMI )

11,230.43 -1.40 (-0.01%)
Daily Price Updated: 5:30 PM EDT, Apr 18, 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 (%)
Jan 31, 2008 7656 7746 7610 7672 75,897,200 -32.60(-0.42%)
Jan 30, 2008 7626 7731 7613 7704 81,957,400 +122.70(+1.62%)
Jan 29, 2008 7595 7648 7478 7582 89,112,800 +0.00(+0.00%)
Jan 28, 2008 7595 7648 7478 7582 0 -105.20(-1.37%)
Jan 26, 2008 7812 7839 7685 7687 113,346,496 -4.10(-0.05%)
Jan 25, 2008 7564 7718 7531 7691 155,902,592 +334.90(+4.55%)
Jan 24, 2008 7626 7626 7180 7356 165,486,704 -131.80(-1.76%)
Jan 23, 2008 7031 7534 6951 7488 212,511,200 +200.80(+2.76%)
Jan 22, 2008 7571 7587 7264 7287 166,608,000 +0.00(+0.00%)
Jan 21, 2008 7571 7587 7264 7287 0 -404.90(-5.26%)
Jan 19, 2008 7806 7939 7690 7692 150,715,696 -96.10(-1.23%)
Jan 18, 2008 7907 7951 7767 7788 120,486,400 -59.40(-0.76%)
Jan 17, 2008 7929 7959 7779 7848 123,731,400 -126.40(-1.59%)
Jan 16, 2008 8163 8166 7949 7974 89,881,800 -219.50(-2.68%)
Jan 15, 2008 8148 8250 8125 8193 74,924,400 +0.00(+0.00%)
Jan 14, 2008 8148 8250 8125 8193 0 +33.70(+0.41%)
Jan 12, 2008 8297 8304 8156 8160 95,764,000 -131.10(-1.58%)
Jan 11, 2008 8366 8379 8228 8291 94,847,600 -49.00(-0.59%)
Jan 10, 2008 8264 8346 8216 8340 107,972,400 +23.40(+0.28%)
Jan 09, 2008 8129 8385 8128 8316 132,311,200 +205.80(+2.54%)
Jan 08, 2008 8090 8213 8070 8111 102,996,496 +0.00(+0.00%)
Jan 07, 2008 8090 8213 8070 8111 0 -19.40(-0.24%)
Jan 05, 2008 8307 8344 8110 8130 82,516,600 -188.80(-2.27%)
Jan 04, 2008 8410 8421 8273 8319 70,784,600 +0.00(+0.00%)
Jan 03, 2008 8410 8421 8273 8319 0 -165.70(-1.95%)
Jan 02, 2008 8468 8572 8453 8484 32,228,600 +0.00(+0.00%)
Jan 01, 2008 8468 8572 8453 8484 32,228,600 +0.00(+0.00%)
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%)
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.