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

Swiss Market Index (IX: SSMI )

11,260.91 -71.45 (-0.63%)
Daily Price Updated: 4:45 PM EDT, May 1, 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 (%)
Nov 30, 2017 9304 9370 9288 9319 0 +14.35(+0.15%)
Nov 29, 2017 9348 9364 9302 9304 0 -16.02(-0.17%)
Nov 28, 2017 9280 9328 9277 9320 0 +56.05(+0.61%)
Nov 27, 2017 9305 9341 9264 9264 0 -61.21(-0.66%)
Nov 26, 2017 9324 9350 9300 9326 0 +0.00(+0.00%)
Nov 25, 2017 9324 9350 9300 9326 0 +0.00(+0.00%)
Nov 24, 2017 9324 9350 9300 9326 0 +10.04(+0.11%)
Nov 23, 2017 9264 9329 9250 9316 0 +23.72(+0.26%)
Nov 22, 2017 9323 9361 9292 9292 0 -32.69(-0.35%)
Nov 21, 2017 9281 9351 9261 9325 0 +24.92(+0.27%)
Nov 20, 2017 9254 9317 9232 9300 0 +116.00(+1.26%)
Nov 19, 2017 9138 9184 9120 9184 0 +0.00(+0.00%)
Nov 18, 2017 9138 9184 9120 9184 0 +0.00(+0.00%)
Nov 17, 2017 9138 9184 9120 9184 0 +36.79(+0.40%)
Nov 16, 2017 9092 9165 9091 9147 0 +57.27(+0.63%)
Nov 15, 2017 9096 9107 9046 9090 0 -40.93(-0.45%)
Nov 14, 2017 9160 9194 9101 9130 0 -32.26(-0.35%)
Nov 13, 2017 9175 9193 9106 9163 0 +28.58(+0.31%)
Nov 12, 2017 9177 9190 9124 9134 0 +0.00(+0.00%)
Nov 11, 2017 9177 9190 9124 9134 0 +0.00(+0.00%)
Nov 10, 2017 9177 9190 9124 9134 0 -43.66(-0.48%)
Nov 09, 2017 9261 9283 9156 9178 0 -88.01(-0.95%)
Nov 08, 2017 9234 9266 9202 9266 0 +45.67(+0.50%)
Nov 07, 2017 9298 9302 9213 9220 0 -68.62(-0.74%)
Nov 06, 2017 9305 9328 9289 9289 0 -33.27(-0.36%)
Nov 05, 2017 9277 9322 9268 9322 0 +0.00(+0.00%)
Nov 04, 2017 9277 9322 9268 9322 0 +0.00(+0.00%)
Nov 03, 2017 9277 9322 9268 9322 0 +42.40(+0.46%)
Nov 02, 2017 9265 9286 9226 9280 0 +11.83(+0.13%)
Nov 01, 2017 9269 9299 9256 9268 0 +25.64(+0.28%)
Oct 31, 2017 9178 9253 9165 9242 0 +66.68(+0.73%)
Oct 30, 2017 9147 9204 9130 9176 0 -7.92(-0.09%)
Oct 29, 2017 9200 9254 9168 9183 0 +0.00(+0.00%)
Oct 28, 2017 9200 9254 9168 9183 0 +0.00(+0.00%)
Oct 27, 2017 9200 9254 9168 9183 0 -16.66(-0.18%)
Oct 26, 2017 9072 9200 9072 9200 0 +116.04(+1.28%)
Oct 25, 2017 9192 9203 9063 9084 0 -110.80(-1.21%)
Oct 24, 2017 9243 9245 9186 9195 0 -53.65(-0.58%)
Oct 23, 2017 9239 9277 9229 9248 0 +11.36(+0.12%)
Oct 22, 2017 9272 9279 9214 9237 0 +0.00(+0.00%)
Oct 21, 2017 9272 9279 9214 9237 0 +0.00(+0.00%)
Oct 20, 2017 9272 9279 9214 9237 0 +3.61(+0.04%)
Oct 19, 2017 9285 9300 9223 9234 0 -76.09(-0.82%)
Oct 18, 2017 9259 9318 9257 9310 0 +39.75(+0.43%)
Oct 17, 2017 9291 9308 9250 9270 0 -4.73(-0.05%)
Oct 16, 2017 9300 9310 9271 9275 0 -37.10(-0.40%)
Oct 15, 2017 9304 9313 9280 9312 0 +0.00(+0.00%)
Oct 14, 2017 9304 9313 9280 9312 0 +0.00(+0.00%)
Oct 13, 2017 9304 9313 9280 9312 0 +14.35(+0.15%)
Oct 12, 2017 9282 9302 9257 9297 0 +32.00(+0.35%)
Oct 11, 2017 9275 9288 9258 9265 0 -1.83(-0.02%)
Oct 10, 2017 9259 9282 9248 9267 0 +7.83(+0.08%)
Oct 09, 2017 9252 9272 9241 9259 0 +7.22(+0.08%)
Oct 08, 2017 9273 9289 9239 9252 0 +0.00(+0.00%)
Oct 07, 2017 9273 9289 9239 9252 0 +0.00(+0.00%)
Oct 06, 2017 9273 9289 9239 9252 0 -10.54(-0.11%)
Oct 05, 2017 9271 9278 9249 9263 0 -21.31(-0.23%)
Oct 04, 2017 9275 9285 9251 9284 0 +0.23(+0.00%)
Oct 03, 2017 9256 9284 9245 9284 0 +41.59(+0.45%)
Oct 02, 2017 9177 9242 9175 9242 0 +84.69(+0.92%)
Oct 01, 2017 9107 9157 9097 9157 0 +0.00(+0.00%)
Sep 30, 2017 9107 9157 9097 9157 0 +0.00(+0.00%)
Sep 29, 2017 9107 9157 9097 9157 0 +45.30(+0.50%)
Sep 28, 2017 9089 9123 9076 9112 0 +13.58(+0.15%)
Sep 27, 2017 9119 9145 9097 9099 0 -15.07(-0.17%)
Sep 26, 2017 9123 9156 9097 9114 0 -26.82(-0.29%)
Sep 25, 2017 9124 9167 9114 9140 0 +3.75(+0.04%)
Sep 24, 2017 9143 9156 9126 9137 0 +0.00(+0.00%)
Sep 23, 2017 9143 9156 9126 9137 0 +0.00(+0.00%)
Sep 22, 2017 9143 9156 9126 9137 0 +2.59(+0.03%)
Sep 21, 2017 9112 9144 9110 9134 0 +38.48(+0.42%)
Sep 20, 2017 9072 9117 9072 9096 0 +2.45(+0.03%)
Sep 19, 2017 9043 9097 9032 9093 0 +45.09(+0.50%)
Sep 18, 2017 9063 9071 9037 9048 0 +20.06(+0.22%)
Sep 17, 2017 9049 9058 9002 9028 0 +0.00(+0.00%)
Sep 16, 2017 9049 9058 9002 9028 0 +0.00(+0.00%)
Sep 15, 2017 9049 9058 9002 9028 0 -43.38(-0.48%)
Sep 14, 2017 9039 9071 9033 9071 0 +17.60(+0.19%)
Sep 13, 2017 9044 9076 9024 9054 0 +0.21(+0.00%)
Sep 12, 2017 9021 9054 9007 9054 0 +71.39(+0.79%)
Sep 11, 2017 8926 8984 8925 8982 0 +70.18(+0.79%)
Sep 10, 2017 8887 8923 8878 8912 0 +0.00(+0.00%)
Sep 09, 2017 8887 8923 8878 8912 0 +0.00(+0.00%)
Sep 08, 2017 8887 8923 8878 8912 0 +5.39(+0.06%)
Sep 07, 2017 8876 8921 8834 8907 0 +47.19(+0.53%)
Sep 06, 2017 8810 8874 8797 8859 0 -10.09(-0.11%)
Sep 05, 2017 8861 8930 8858 8870 0 +5.10(+0.06%)
Sep 04, 2017 8875 8901 8857 8864 0 -77.16(-0.86%)
Sep 03, 2017 8945 8949 8917 8942 0 +0.00(+0.00%)
Sep 02, 2017 8945 8949 8917 8942 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.