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 (%)
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%)
Feb 01, 2017 8346 8384 8319 8329 0 +37.48(+0.45%)
Jan 31, 2017 8311 8351 8279 8292 0 -29.14(-0.35%)
Jan 30, 2017 8383 8383 8305 8321 0 -58.74(-0.70%)
Jan 29, 2017 8412 8422 8346 8380 0 +0.00(+0.00%)
Jan 28, 2017 8412 8422 8346 8380 0 +0.00(+0.00%)
Jan 27, 2017 8412 8422 8346 8380 0 -25.91(-0.31%)
Jan 26, 2017 8430 8475 8405 8405 0 +17.93(+0.21%)
Jan 25, 2017 8263 8388 8261 8388 0 +140.89(+1.71%)
Jan 24, 2017 8250 8274 8233 8247 0 +17.65(+0.21%)
Jan 23, 2017 8230 8244 8193 8229 0 -46.12(-0.56%)
Jan 22, 2017 8268 8289 8247 8275 0 +0.00(+0.00%)
Jan 21, 2017 8268 8289 8247 8275 0 +0.00(+0.00%)
Jan 20, 2017 8268 8289 8247 8275 0 +2.05(+0.02%)
Jan 19, 2017 8322 8327 8257 8273 0 -39.34(-0.47%)
Jan 18, 2017 8327 8333 8278 8312 0 +8.32(+0.10%)
Jan 17, 2017 8345 8350 8295 8304 0 -58.50(-0.70%)
Jan 16, 2017 8416 8437 8362 8363 0 -89.59(-1.06%)
Jan 15, 2017 8425 8453 8400 8452 0 +0.00(+0.00%)
Jan 14, 2017 8425 8453 8400 8452 0 +0.00(+0.00%)
Jan 13, 2017 8425 8453 8400 8452 0 +77.17(+0.92%)
Jan 12, 2017 8408 8411 8354 8375 0 -52.13(-0.62%)
Jan 11, 2017 8449 8474 8425 8427 0 -22.04(-0.26%)
Jan 10, 2017 8437 8450 8389 8449 0 +24.33(+0.29%)
Jan 09, 2017 8431 8435 8390 8425 0 +7.40(+0.09%)
Jan 08, 2017 8389 8417 8373 8417 0 +0.00(+0.00%)
Jan 07, 2017 8389 8417 8373 8417 0 +0.00(+0.00%)
Jan 06, 2017 8389 8417 8373 8417 0 +24.97(+0.30%)
Jan 05, 2017 8331 8392 8329 8392 0 +37.68(+0.45%)
Jan 04, 2017 8348 8358 8309 8355 0 +38.63(+0.46%)
Jan 03, 2017 8303 8336 8284 8316 0 +96.31(+1.17%)
Jan 02, 2017 8240 8257 8200 8220 0 +0.00(+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.