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

Swiss Market Index (IX: SSMI )

11,327.66 +54.71 (+0.49%)
Daily Price Updated: 5:31 PM EDT, May 6, 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, 2011 5921 5939 5915 5936 40,832,900 +39.60(+0.67%)
Dec 30, 2011 5900 5906 5875 5897 36,049,200 +1.30(+0.02%)
Dec 29, 2011 5900 5923 5881 5895 45,052,200 +8.40(+0.14%)
Dec 28, 2011 5917 5917 5868 5887 22,174,900 -0.01(-0.00%)
Dec 27, 2011 5917 5917 5868 5887 0 -6.99(-0.12%)
Dec 26, 2011 5865 5895 5853 5894 0 +0.00(+0.00%)
Dec 25, 2011 5865 5895 5853 5894 0 +0.00(+0.00%)
Dec 24, 2011 5865 5895 5853 5894 41,471,800 +56.80(+0.97%)
Dec 23, 2011 5828 5848 5814 5837 71,868,096 +32.30(+0.56%)
Dec 22, 2011 5827 5844 5788 5805 78,706,096 +0.50(+0.01%)
Dec 21, 2011 5754 5806 5737 5804 83,756,096 +36.30(+0.63%)
Dec 20, 2011 5704 5789 5696 5768 79,167,696 +0.02(+0.00%)
Dec 19, 2011 5704 5789 5696 5768 0 +34.48(+0.60%)
Dec 18, 2011 5818 5821 5716 5734 0 +0.00(+0.00%)
Dec 17, 2011 5818 5821 5716 5734 198,308,992 -50.60(-0.87%)
Dec 16, 2011 5731 5796 5724 5784 108,246,400 +65.00(+1.14%)
Dec 15, 2011 5731 5761 5707 5719 86,116,096 -40.60(-0.70%)
Dec 14, 2011 5758 5779 5725 5760 92,288,800 +12.60(+0.22%)
Dec 13, 2011 5786 5806 5746 5747 86,694,896 +0.01(+0.00%)
Dec 12, 2011 5785 5806 5746 5747 0 -46.51(-0.80%)
Dec 11, 2011 5694 5795 5692 5794 0 +0.00(+0.00%)
Dec 10, 2011 5694 5795 5692 5794 94,234,400 +55.80(+0.97%)
Dec 09, 2011 5810 5812 5726 5738 123,547,296 -28.40(-0.49%)
Dec 08, 2011 5795 5800 5727 5766 46,864,100 -1.70(-0.03%)
Dec 07, 2011 5704 5790 5704 5768 45,181,500 +28.00(+0.49%)
Dec 06, 2011 5739 5756 5713 5740 38,720,700 +0.04(+0.00%)
Dec 05, 2011 5739 5756 5713 5740 0 +20.96(+0.37%)
Dec 04, 2011 5746 5766 5697 5719 0 +0.00(+0.00%)
Dec 03, 2011 5746 5766 5697 5719 56,503,500 +37.30(+0.66%)
Dec 02, 2011 5665 5735 5640 5682 48,946,300 +29.30(+0.52%)
Dec 01, 2011 5486 5653 5485 5652 90,607,200 +121.10(+2.19%)
Nov 30, 2011 5512 5552 5485 5531 43,262,600 +8.50(+0.15%)
Nov 29, 2011 5435 5531 5429 5523 46,767,900 +0.04(+0.00%)
Nov 28, 2011 5435 5531 5429 5523 0 +127.06(+2.35%)
Nov 27, 2011 5342 5436 5308 5396 0 +0.00(+0.00%)
Nov 26, 2011 5342 5436 5308 5396 39,198,200 +38.60(+0.72%)
Nov 25, 2011 5398 5414 5323 5357 41,759,200 -29.10(-0.54%)
Nov 24, 2011 5408 5455 5386 5386 47,710,800 -61.60(-1.13%)
Nov 23, 2011 5500 5520 5443 5448 48,335,300 -29.60(-0.54%)
Nov 22, 2011 5578 5590 5466 5477 51,924,100 +0.04(+0.00%)
Nov 21, 2011 5578 5590 5466 5477 0 -137.34(-2.45%)
Nov 20, 2011 5620 5660 5612 5615 0 +0.00(+0.00%)
Nov 19, 2011 5620 5660 5612 5615 54,205,300 -30.00(-0.53%)
Nov 18, 2011 5662 5677 5615 5645 47,726,900 -41.20(-0.72%)
Nov 17, 2011 5644 5718 5637 5686 41,605,500 +20.90(+0.37%)
Nov 16, 2011 5638 5699 5594 5665 52,643,700 +3.20(+0.06%)
Nov 15, 2011 5676 5683 5618 5662 35,167,200 -0.01(-0.00%)
Nov 14, 2011 5676 5683 5619 5662 0 +12.71(+0.22%)
Nov 13, 2011 5589 5662 5569 5649 0 +0.00(+0.00%)
Nov 12, 2011 5589 5662 5569 5649 35,959,500 +83.20(+1.49%)
Nov 11, 2011 5545 5629 5537 5566 49,022,900 -42.10(-0.75%)
Nov 10, 2011 5727 5730 5584 5608 56,540,200 -74.70(-1.31%)
Nov 09, 2011 5662 5725 5658 5683 42,774,000 +36.60(+0.65%)
Nov 08, 2011 5630 5674 5604 5646 42,191,500 +0.04(+0.00%)
Nov 07, 2011 5630 5674 5604 5646 0 -13.84(-0.24%)
Nov 06, 2011 5688 5711 5627 5660 0 +0.00(+0.00%)
Nov 04, 2011 5688 5711 5627 5660 48,452,200 -8.20(-0.14%)
Nov 03, 2011 5547 5678 5546 5668 62,598,300 +57.00(+1.02%)
Nov 02, 2011 5619 5644 5566 5611 49,398,500 +22.40(+0.40%)
Nov 01, 2011 5619 5647 5522 5589 82,145,200 -142.70(-2.49%)
Oct 31, 2011 5815 5832 5731 5731 55,132,500 -121.40(-2.07%)
Oct 30, 2011 5830 5862 5822 5853 0 +0.00(+0.00%)
Oct 29, 2011 5830 5862 5822 5853 0 +0.00(+0.00%)
Oct 28, 2011 5830 5862 5822 5853 52,285,100 +29.70(+0.51%)
Oct 27, 2011 5815 5857 5781 5823 90,368,496 +122.50(+2.15%)
Oct 26, 2011 5686 5735 5662 5700 45,905,200 -8.30(-0.15%)
Oct 25, 2011 5770 5798 5688 5709 60,964,400 -79.80(-1.38%)
Oct 24, 2011 5772 5804 5747 5789 44,346,600 +35.10(+0.61%)
Oct 23, 2011 5688 5760 5645 5754 0 +0.00(+0.00%)
Oct 22, 2011 5688 5760 5645 5754 0 +0.00(+0.00%)
Oct 21, 2011 5688 5760 5645 5754 64,868,300 +95.80(+1.69%)
Oct 20, 2011 5665 5722 5650 5658 57,372,600 -42.30(-0.74%)
Oct 19, 2011 5716 5734 5687 5700 42,882,700 +17.50(+0.31%)
Oct 18, 2011 5686 5701 5649 5682 50,409,700 -40.90(-0.71%)
Oct 17, 2011 5790 5816 5705 5723 44,322,700 -37.70(-0.65%)
Oct 16, 2011 5734 5805 5709 5761 0 +0.00(+0.00%)
Oct 15, 2011 5734 5805 5709 5761 0 +0.00(+0.00%)
Oct 14, 2011 5734 5805 5709 5761 44,075,900 +47.90(+0.84%)
Oct 13, 2011 5757 5776 5695 5713 61,367,800 -67.90(-1.17%)
Oct 12, 2011 5723 5790 5705 5781 59,049,800 +48.90(+0.85%)
Oct 11, 2011 5708 5744 5674 5732 40,683,100 +13.60(+0.24%)
Oct 10, 2011 5689 5730 5656 5719 40,307,400 +66.40(+1.17%)
Oct 09, 2011 5632 5685 5591 5652 0 +0.00(+0.00%)
Oct 08, 2011 5632 5685 5591 5652 0 +0.00(+0.00%)
Oct 07, 2011 5632 5685 5591 5652 59,427,300 +12.10(+0.21%)
Oct 06, 2011 5550 5640 5545 5640 63,425,000 +135.10(+2.45%)
Oct 05, 2011 5522 5532 5462 5505 60,075,500 +60.50(+1.11%)
Oct 04, 2011 5444 5459 5362 5444 77,841,296 -51.20(-0.93%)
Oct 03, 2011 5461 5526 5427 5496 58,068,300 -36.00(-0.65%)
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.