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, 2022 12157 12213 12136 12179 0 -64.60(-0.53%)
Mar 30, 2022 12269 12328 12225 12244 0 -81.90(-0.66%)
Mar 29, 2022 12234 12389 12198 12326 0 +169.60(+1.40%)
Mar 28, 2022 12159 12265 12151 12156 0 +34.30(+0.28%)
Mar 25, 2022 12136 12169 12072 12122 0 +0.00(+0.00%)
Mar 24, 2022 12136 12169 12072 12122 0 +22.20(+0.18%)
Mar 23, 2022 12213 12244 12096 12100 0 -103.10(-0.84%)
Mar 22, 2022 12161 12232 12101 12203 0 +31.30(+0.26%)
Mar 21, 2022 12164 12202 12111 12171 0 -13.70(-0.11%)
Mar 18, 2022 12076 12185 11998 12185 0 +0.00(+0.00%)
Mar 17, 2022 12076 12185 11998 12185 0 +284.00(+2.39%)
Mar 16, 2022 11833 11980 11822 11901 0 +218.80(+1.87%)
Mar 15, 2022 11600 11703 11510 11682 0 +3.30(+0.03%)
Mar 14, 2022 11514 11697 11495 11679 0 +183.20(+1.59%)
Mar 11, 2022 11444 11674 11382 11496 0 +0.00(+0.00%)
Mar 10, 2022 11444 11674 11382 11496 0 +2.30(+0.02%)
Mar 09, 2022 11176 11493 11165 11493 0 +436.30(+3.95%)
Mar 08, 2022 11117 11371 10958 11057 0 -147.60(-1.32%)
Mar 07, 2022 11154 11300 10871 11205 0 -95.40(-0.84%)
Mar 04, 2022 11593 11610 11292 11300 0 +0.00(+0.00%)
Mar 03, 2022 11593 11610 11292 11300 0 -571.50(-4.81%)
Mar 02, 2022 11785 11907 11669 11872 0 +9.30(+0.08%)
Mar 01, 2022 11987 12022 11790 11862 0 -124.50(-1.04%)
Feb 28, 2022 11858 11990 11843 11987 0 -0.50(-0.00%)
Feb 25, 2022 11672 11996 11665 11987 0 +0.00(+0.00%)
Feb 24, 2022 11672 11996 11665 11987 0 +45.40(+0.38%)
Feb 23, 2022 11989 12125 11942 11942 0 -17.50(-0.15%)
Feb 22, 2022 11695 11980 11688 11959 0 +67.50(+0.57%)
Feb 21, 2022 12056 12095 11853 11892 0 -118.20(-0.98%)
Feb 18, 2022 12100 12158 11981 12010 0 +0.00(+0.00%)
Feb 17, 2022 12100 12158 11981 12010 0 -181.50(-1.49%)
Feb 16, 2022 12213 12269 12166 12192 0 +9.70(+0.08%)
Feb 15, 2022 12016 12211 12016 12182 0 +155.50(+1.29%)
Feb 14, 2022 12050 12088 11924 12026 0 -205.60(-1.68%)
Feb 11, 2022 12221 12292 12186 12232 0 +0.00(+0.00%)
Feb 10, 2022 12221 12292 12186 12232 0 -135.80(-1.10%)
Feb 09, 2022 12260 12423 12260 12368 0 +212.10(+1.74%)
Feb 08, 2022 12218 12257 12132 12156 0 -38.10(-0.31%)
Feb 07, 2022 12193 12214 12110 12194 0 +53.60(+0.44%)
Feb 04, 2022 12290 12306 12122 12140 0 +0.00(+0.00%)
Feb 03, 2022 12290 12306 12122 12140 0 -220.20(-1.78%)
Feb 02, 2022 12338 12414 12325 12360 0 +0.60(+0.00%)
Feb 01, 2022 12338 12409 12305 12360 0 +133.10(+1.09%)
Jan 31, 2022 12202 12292 12176 12227 0 +122.30(+1.01%)
Jan 28, 2022 12155 12167 11959 12104 0 +0.00(+0.00%)
Jan 27, 2022 12155 12167 11959 12104 0 +6.10(+0.05%)
Jan 26, 2022 12053 12161 12042 12098 0 +152.60(+1.28%)
Jan 25, 2022 11914 11996 11868 11946 0 +64.40(+0.54%)
Jan 24, 2022 12293 12304 11878 11881 0 -474.20(-3.84%)
Jan 21, 2022 12433 12467 12304 12356 0 +0.00(+0.00%)
Jan 20, 2022 12433 12467 12304 12356 0 -170.20(-1.36%)
Jan 19, 2022 12465 12570 12448 12526 0 -3.90(-0.03%)
Jan 18, 2022 12556 12562 12484 12530 0 -103.60(-0.82%)
Jan 17, 2022 12561 12658 12547 12633 0 +107.60(+0.86%)
Jan 14, 2022 12512 12596 12507 12526 0 +0.00(+0.00%)
Jan 13, 2022 12512 12596 12507 12526 0 -144.90(-1.14%)
Jan 12, 2022 12738 12741 12629 12670 0 -39.20(-0.31%)
Jan 11, 2022 12741 12773 12691 12710 0 +112.40(+0.89%)
Jan 10, 2022 12803 12811 12561 12597 0 -200.60(-1.57%)
Jan 07, 2022 12754 12821 12716 12798 0 +0.00(+0.00%)
Jan 06, 2022 12754 12821 12716 12798 0 -108.50(-0.84%)
Jan 05, 2022 12868 12906 12826 12906 0 +5.40(+0.04%)
Jan 04, 2022 12978 12980 12884 12901 0 -38.20(-0.30%)
Jan 03, 2022 12934 12997 12906 12939 0 +63.50(+0.49%)
Dec 30, 2021 12926 12980 12876 12876 0 +0.00(+0.00%)
Dec 29, 2021 12876 0 -94.80(-0.73%)
Dec 28, 2021 12888 12977 12886 12970 0 +103.60(+0.81%)
Dec 27, 2021 12743 12893 12742 12867 0 +81.60(+0.64%)
Dec 23, 2021 12717 12788 12696 12785 0 +0.00(+0.00%)
Dec 22, 2021 12717 12788 12696 12785 0 +102.80(+0.81%)
Dec 21, 2021 12676 12707 12624 12682 0 +92.60(+0.74%)
Dec 20, 2021 12548 12623 12468 12590 0 -125.60(-0.99%)
Dec 17, 2021 12788 12788 12652 12716 0 +0.00(+0.00%)
Dec 16, 2021 12788 12788 12652 12716 0 +184.50(+1.47%)
Dec 15, 2021 12436 12534 12432 12531 0 +119.40(+0.96%)
Dec 14, 2021 12608 12620 12412 12412 0 -139.70(-1.11%)
Dec 13, 2021 12608 12637 12551 12551 0 -56.40(-0.45%)
Dec 10, 2021 12572 12637 12521 12608 0 +0.00(+0.00%)
Dec 09, 2021 12572 12637 12521 12608 0 +10.30(+0.08%)
Dec 08, 2021 12580 12688 12574 12597 0 +83.80(+0.67%)
Dec 07, 2021 12458 12532 12436 12514 0 +138.30(+1.12%)
Dec 06, 2021 12276 12408 12231 12375 0 +199.50(+1.64%)
Dec 03, 2021 12234 12296 12146 12176 0 +0.00(+0.00%)
Dec 02, 2021 12234 12296 12146 12176 0 -90.70(-0.74%)
Dec 01, 2021 12208 12293 12139 12266 0 +106.80(+0.88%)
Nov 30, 2021 12145 12235 12072 12160 0 -61.00(-0.50%)
Nov 29, 2021 12223 12286 12194 12221 0 +21.50(+0.18%)
Nov 26, 2021 12161 12305 12158 12199 0 +0.00(+0.00%)
Nov 25, 2021 12161 12305 12158 12199 0 -196.50(-1.59%)
Nov 24, 2021 12397 12425 12337 12396 0 +29.00(+0.23%)
Nov 23, 2021 12459 12459 12337 12367 0 -144.10(-1.15%)
Nov 22, 2021 12535 12572 12491 12511 0 -34.20(-0.27%)
Nov 19, 2021 12577 12623 12543 12545 0 +0.00(+0.00%)
Nov 18, 2021 12577 12623 12543 12545 0 -55.20(-0.44%)
Nov 17, 2021 12556 12606 12534 12600 0 +42.90(+0.34%)
Nov 16, 2021 12505 12574 12482 12557 0 +40.20(+0.32%)
Nov 15, 2021 12493 12544 12486 12517 0 +1.10(+0.01%)
Nov 12, 2021 12419 12516 12419 12516 0 +0.00(+0.00%)
Nov 11, 2021 12419 12516 12419 12516 0 +114.60(+0.92%)
Nov 10, 2021 12372 12428 12361 12401 0 +33.90(+0.27%)
Nov 09, 2021 12325 12410 12315 12368 0 +14.20(+0.11%)
Nov 08, 2021 12350 12392 12328 12353 0 +31.50(+0.26%)
Nov 05, 2021 12386 12470 12321 12322 0 +0.00(+0.00%)
Nov 04, 2021 12386 12470 12321 12322 0 -61.50(-0.50%)
Nov 03, 2021 12312 12383 12277 12383 0 +62.30(+0.51%)
Nov 02, 2021 12208 12321 12192 12321 0 +104.70(+0.86%)
Nov 01, 2021 12175 12216 12134 12216 0 +108.10(+0.89%)
Oct 29, 2021 12098 12109 12042 12108 0 +0.00(+0.00%)
Oct 28, 2021 12098 12109 12042 12108 0 +20.70(+0.17%)
Oct 27, 2021 12135 12141 12076 12088 0 -59.00(-0.49%)
Oct 26, 2021 12125 12146 12085 12146 0 +83.30(+0.69%)
Oct 25, 2021 12051 12063 11993 12063 0 +7.00(+0.06%)
Oct 22, 2021 12036 12074 12021 12056 0 +0.00(+0.00%)
Oct 21, 2021 12036 12074 12021 12056 0 +43.00(+0.36%)
Oct 20, 2021 12002 12062 11995 12013 0 +70.50(+0.59%)
Oct 19, 2021 11972 11975 11863 11943 0 -25.40(-0.21%)
Oct 18, 2021 11950 11980 11916 11968 0 +6.80(+0.06%)
Oct 15, 2021 11910 11971 11877 11961 0 +0.00(+0.00%)
Oct 14, 2021 11910 11971 11877 11961 0 +146.70(+1.24%)
Oct 13, 2021 11711 11828 11678 11815 0 +57.80(+0.49%)
Oct 12, 2021 11665 11804 11645 11757 0 -14.80(-0.13%)
Oct 11, 2021 11744 11780 11699 11772 0 +6.60(+0.06%)
Oct 08, 2021 11751 11770 11690 11765 0 +0.00(+0.00%)
Oct 07, 2021 11751 11770 11690 11765 0 +195.60(+1.69%)
Oct 06, 2021 11530 11578 11382 11569 0 -17.60(-0.15%)
Oct 05, 2021 11554 11617 11550 11587 0 +4.70(+0.04%)
Oct 04, 2021 11537 11642 11536 11582 0 +6.90(+0.06%)
Oct 01, 2021 11491 11582 11451 11575 0 +0.00(+0.00%)
Sep 30, 2021 11491 11582 11451 11575 0 -52.90(-0.45%)
Sep 29, 2021 11593 11656 11571 11628 0 +142.70(+1.24%)
Sep 28, 2021 11652 11664 11466 11486 0 -205.60(-1.76%)
Sep 27, 2021 11880 11882 11691 11691 0 -126.00(-1.07%)
Sep 24, 2021 11908 11928 11806 11817 0 +0.00(+0.00%)
Sep 23, 2021 11908 11928 11806 11817 0 -20.40(-0.17%)
Sep 22, 2021 11856 11877 11798 11838 0 +48.40(+0.41%)
Sep 21, 2021 11794 11846 11765 11789 0 +22.80(+0.19%)
Sep 20, 2021 11787 11818 11643 11766 0 -169.10(-1.42%)
Sep 17, 2021 12117 12129 11930 11936 0 +0.00(+0.00%)
Sep 16, 2021 12117 12129 11930 11936 0 -49.30(-0.41%)
Sep 15, 2021 12092 12092 11978 11985 0 -112.50(-0.93%)
Sep 14, 2021 12077 12130 12053 12097 0 +22.50(+0.19%)
Sep 13, 2021 12089 12168 12075 12075 0 +14.20(+0.12%)
Sep 10, 2021 12128 12159 12050 12061 0 +0.00(+0.00%)
Sep 09, 2021 12128 12159 12050 12061 0 -154.50(-1.26%)
Sep 08, 2021 12251 12256 12156 12215 0 -129.30(-1.05%)
Sep 07, 2021 12420 12420 12323 12344 0 -85.80(-0.69%)
Sep 06, 2021 12383 12448 12379 12430 0 +78.40(+0.63%)
Sep 03, 2021 12432 12436 12296 12352 0 +0.00(+0.00%)
Sep 02, 2021 12432 12436 12296 12352 0 -81.00(-0.65%)
Sep 01, 2021 12472 12491 12416 12433 0 +21.70(+0.17%)
Aug 31, 2021 12457 12495 12398 12411 0 -25.50(-0.21%)
Aug 30, 2021 12420 12445 12404 12437 0 -2.40(-0.02%)
Aug 27, 2021 12390 12453 12382 12439 0 +0.00(+0.00%)
Aug 26, 2021 12390 12453 12382 12439 0 +74.40(+0.60%)
Aug 25, 2021 12436 12447 12326 12365 0 -72.10(-0.58%)
Aug 24, 2021 12506 12524 12409 12437 0 -40.20(-0.32%)
Aug 23, 2021 12484 12490 12424 12477 0 +61.20(+0.49%)
Aug 20, 2021 12410 12427 12327 12416 0 +0.00(+0.00%)
Aug 19, 2021 12410 12427 12327 12416 0 -129.60(-1.03%)
Aug 18, 2021 12458 12573 12457 12545 0 +67.90(+0.54%)
Aug 17, 2021 12412 12497 12393 12477 0 +58.30(+0.47%)
Aug 16, 2021 12432 12443 12376 12419 0 -45.30(-0.36%)
Aug 13, 2021 12452 12479 12442 12464 0 +0.00(+0.00%)
Aug 12, 2021 12452 12479 12442 12464 0 +76.50(+0.62%)
Aug 11, 2021 12385 12426 12362 12388 0 +26.20(+0.21%)
Aug 10, 2021 12306 12383 12305 12362 0 +50.90(+0.41%)
Aug 09, 2021 12212 12321 12212 12311 0 +134.50(+1.10%)
Aug 06, 2021 12198 12216 12150 12176 0 +0.00(+0.00%)
Aug 05, 2021 12198 12216 12150 12176 0 -2.40(-0.02%)
Aug 04, 2021 12202 12214 12170 12179 0 +15.50(+0.13%)
Aug 03, 2021 12170 12216 12140 12163 0 -7.80(-0.06%)
Aug 02, 2021 12165 12194 12124 12171 0 +54.20(+0.45%)
Jul 30, 2021 12006 12147 11999 12117 0 +0.00(+0.00%)
Jul 29, 2021 12006 12147 11999 12117 0 +43.60(+0.36%)
Jul 28, 2021 12056 12080 12033 12073 0 +52.10(+0.43%)
Jul 27, 2021 12003 12043 11941 12021 0 -28.50(-0.24%)
Jul 26, 2021 12099 12099 12028 12050 0 -81.20(-0.67%)
Jul 23, 2021 12033 12143 12016 12131 0 +0.00(+0.00%)
Jul 22, 2021 12033 12143 12016 12131 0 +109.20(+0.91%)
Jul 21, 2021 12020 12048 11983 12022 0 +75.90(+0.64%)
Jul 20, 2021 11929 11986 11900 11946 0 +83.60(+0.70%)
Jul 19, 2021 11957 11979 11799 11862 0 -164.40(-1.37%)
Jul 16, 2021 12022 12057 11970 12026 0 +0.00(+0.00%)
Jul 15, 2021 12022 12057 11970 12026 0 -16.80(-0.14%)
Jul 14, 2021 12039 12060 11986 12043 0 -27.70(-0.23%)
Jul 13, 2021 12061 12079 12020 12071 0 -10.60(-0.09%)
Jul 12, 2021 11980 12082 11960 12082 0 +91.80(+0.77%)
Jul 09, 2021 11950 12006 11936 11990 0 +0.00(+0.00%)
Jul 08, 2021 11950 12006 11936 11990 0 -95.70(-0.79%)
Jul 07, 2021 11990 12086 11990 12086 0 +120.30(+1.01%)
Jul 06, 2021 11960 12025 11934 11965 0 -2.40(-0.02%)
Jul 05, 2021 11967 11970 11901 11968 0 +2.80(+0.02%)
Jul 02, 2021 12024 12062 11940 11965 0 +0.00(+0.00%)
Jul 01, 2021 12024 12062 11940 11965 0 +22.10(+0.19%)
Jun 30, 2021 12023 12035 11932 11943 0 -85.80(-0.71%)
Jun 29, 2021 12016 12071 12012 12028 0 +19.30(+0.16%)
Jun 28, 2021 11998 12036 11987 12009 0 +9.50(+0.08%)
Jun 25, 2021 11974 12004 11970 12000 0 +0.00(+0.00%)
Jun 24, 2021 11974 12004 11970 12000 0 +101.10(+0.85%)
Jun 23, 2021 11965 11988 11899 11899 0 -83.90(-0.70%)
Jun 22, 2021 11983 11991 11913 11982 0 -13.10(-0.11%)
Jun 21, 2021 11882 11996 11874 11996 0 +54.40(+0.46%)
Jun 18, 2021 12023 12072 11931 11941 0 +0.00(+0.00%)
Jun 17, 2021 12023 12072 11931 11941 0 -40.80(-0.34%)
Jun 16, 2021 11935 11996 11923 11982 0 +60.00(+0.50%)
Jun 15, 2021 11902 11964 11892 11922 0 +55.60(+0.47%)
Jun 14, 2021 11871 11896 11838 11866 0 +25.10(+0.21%)
Jun 11, 2021 11799 11874 11783 11841 0 +0.00(+0.00%)
Jun 10, 2021 11799 11874 11783 11841 0 +53.20(+0.45%)
Jun 09, 2021 11640 11788 11630 11788 0 +131.20(+1.13%)
Jun 08, 2021 11664 11703 11647 11657 0 +26.20(+0.23%)
Jun 07, 2021 11536 11641 11531 11631 0 +60.00(+0.52%)
Jun 04, 2021 11515 11571 11505 11571 0 +0.00(+0.00%)
Jun 03, 2021 11515 11571 11505 11571 0 +100.40(+0.88%)
Jun 02, 2021 11456 11495 11456 11470 0 +35.40(+0.31%)
Jun 01, 2021 11415 11501 11390 11435 0 +71.40(+0.63%)
May 31, 2021 11400 11434 11364 11364 0 -62.70(-0.55%)
May 28, 2021 11345 11444 11327 11426 0 +0.00(+0.00%)
May 27, 2021 11345 11444 11327 11426 0 +77.50(+0.68%)
May 26, 2021 11325 11382 11310 11349 0 +43.00(+0.38%)
May 25, 2021 11262 11332 11259 11306 0 +80.10(+0.71%)
May 21, 2021 11206 11239 11139 11226 0 +0.00(+0.00%)
May 20, 2021 11206 11239 11139 11226 0 +180.40(+1.63%)
May 19, 2021 11061 11100 10994 11045 0 -96.60(-0.87%)
May 18, 2021 11178 11206 11116 11142 0 +6.40(+0.06%)
May 17, 2021 11133 11164 11084 11135 0 +14.60(+0.13%)
May 14, 2021 11102 11130 11067 11121 0 +0.00(+0.00%)
May 13, 2021 11102 11130 11067 11121 0 +86.90(+0.79%)
May 12, 2021 11014 11069 10982 11034 0 +0.00(+0.00%)
May 11, 2021 11014 11069 10982 11034 0 -89.80(-0.81%)
May 10, 2021 11158 11159 11087 11124 0 -49.90(-0.45%)
May 07, 2021 11141 11174 11106 11174 0 +0.00(+0.00%)
May 06, 2021 11141 11174 11106 11174 0 +64.70(+0.58%)
May 05, 2021 11028 11114 11015 11109 0 +138.00(+1.26%)
May 04, 2021 11123 11145 10960 10971 0 -148.10(-1.33%)
May 03, 2021 11072 11148 11057 11119 0 +96.70(+0.88%)
Apr 30, 2021 11104 11123 11022 11022 0 +0.00(+0.00%)
Apr 29, 2021 11104 11123 11022 11022 0 -81.20(-0.73%)
Apr 28, 2021 11107 11127 11071 11104 0 +11.40(+0.10%)
Apr 27, 2021 11148 11178 11068 11092 0 -70.00(-0.63%)
Apr 26, 2021 11194 11202 11131 11162 0 -38.40(-0.34%)
Apr 23, 2021 11212 11218 11130 11200 0 +0.00(+0.00%)
Apr 22, 2021 11212 11218 11130 11200 0 -8.60(-0.08%)
Apr 21, 2021 11119 11229 11118 11209 0 +130.10(+1.17%)
Apr 20, 2021 11203 11216 11066 11079 0 -130.80(-1.17%)
Apr 19, 2021 11245 11267 11184 11210 0 -53.20(-0.47%)
Apr 16, 2021 11199 11263 11169 11263 0 +0.00(+0.00%)
Apr 15, 2021 11199 11263 11169 11263 0 +106.80(+0.96%)
Apr 14, 2021 11136 11182 11122 11156 0 +33.80(+0.30%)
Apr 13, 2021 11174 11181 11095 11122 0 -58.90(-0.53%)
Apr 12, 2021 11221 11238 11166 11181 0 -57.20(-0.51%)
Apr 09, 2021 11207 11247 11191 11238 0 +0.00(+0.00%)
Apr 08, 2021 11207 11247 11191 11238 0 +110.30(+0.99%)
Apr 07, 2021 11147 11163 11108 11128 0 -54.80(-0.49%)
Apr 06, 2021 11171 11214 11143 11183 0 +65.00(+0.58%)
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.