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, 2016 7817 7836 7787 7808 0 -37.19(-0.47%)
Mar 30, 2016 7841 7867 7827 7845 0 +47.43(+0.61%)
Mar 29, 2016 7812 7828 7738 7798 0 +22.07(+0.28%)
Mar 28, 2016 7834 7839 7765 7776 0 +0.00(+0.00%)
Mar 27, 2016 7834 7839 7765 7776 0 +0.00(+0.00%)
Mar 26, 2016 7834 7839 7765 7776 0 +0.00(+0.00%)
Mar 25, 2016 7834 7839 7765 7776 0 +0.00(+0.00%)
Mar 24, 2016 7834 7839 7765 7776 0 -118.78(-1.50%)
Mar 23, 2016 7900 7928 7855 7894 0 +41.29(+0.53%)
Mar 22, 2016 7795 7853 7719 7853 0 +3.50(+0.04%)
Mar 21, 2016 7800 7884 7789 7850 0 +35.89(+0.46%)
Mar 20, 2016 7871 7879 7786 7814 0 +0.00(+0.00%)
Mar 19, 2016 7871 7879 7786 7814 0 +0.00(+0.00%)
Mar 18, 2016 7871 7879 7786 7814 0 -48.11(-0.61%)
Mar 17, 2016 7940 7953 7785 7862 0 -54.64(-0.69%)
Mar 16, 2016 7962 7971 7892 7916 0 -37.50(-0.47%)
Mar 15, 2016 7978 8001 7942 7954 0 -64.43(-0.80%)
Mar 14, 2016 8019 8053 7998 8018 0 +19.93(+0.25%)
Mar 13, 2016 7988 8005 7954 7998 0 +0.00(+0.00%)
Mar 12, 2016 7988 8005 7954 7998 0 +0.00(+0.00%)
Mar 11, 2016 7988 8005 7954 7998 0 +104.77(+1.33%)
Mar 10, 2016 7968 8095 7894 7894 0 -82.15(-1.03%)
Mar 09, 2016 7947 8031 7938 7976 0 +4.66(+0.06%)
Mar 08, 2016 7954 8013 7932 7971 0 -47.98(-0.60%)
Mar 07, 2016 7965 8023 7935 8019 0 +36.56(+0.46%)
Mar 06, 2016 7970 8016 7921 7983 0 +0.00(+0.00%)
Mar 05, 2016 7970 8016 7921 7983 0 +0.00(+0.00%)
Mar 04, 2016 7970 8016 7921 7983 0 +31.73(+0.40%)
Mar 03, 2016 8000 8007 7945 7951 0 -89.05(-1.11%)
Mar 02, 2016 7994 8040 7956 8040 0 +77.67(+0.98%)
Mar 01, 2016 7824 7963 7810 7962 0 +118.59(+1.51%)
Feb 29, 2016 7790 7862 7763 7844 0 -33.40(-0.42%)
Feb 28, 2016 7859 7922 7841 7877 0 +0.00(+0.00%)
Feb 27, 2016 7859 7922 7841 7877 0 +0.00(+0.00%)
Feb 26, 2016 7859 7922 7841 7877 0 +82.98(+1.06%)
Feb 25, 2016 7803 7816 7718 7794 0 +104.49(+1.36%)
Feb 24, 2016 7795 7808 7641 7690 0 -117.45(-1.50%)
Feb 23, 2016 7923 7926 7793 7807 0 -154.48(-1.94%)
Feb 22, 2016 7926 7996 7924 7961 0 +98.13(+1.25%)
Feb 21, 2016 7872 7921 7818 7863 0 +0.00(+0.00%)
Feb 20, 2016 7872 7921 7818 7863 0 +0.00(+0.00%)
Feb 19, 2016 7872 7921 7818 7863 0 -53.25(-0.67%)
Feb 18, 2016 7898 7984 7863 7917 0 -29.58(-0.37%)
Feb 17, 2016 7881 7968 7850 7946 0 +132.40(+1.69%)
Feb 16, 2016 7887 7904 7762 7814 0 -34.54(-0.44%)
Feb 15, 2016 7803 7881 7782 7848 0 +191.73(+2.50%)
Feb 14, 2016 7553 7657 7542 7657 0 +0.00(+0.00%)
Feb 13, 2016 7553 7657 7542 7657 0 +0.00(+0.00%)
Feb 12, 2016 7553 7657 7542 7657 0 +159.98(+2.13%)
Feb 11, 2016 7614 7624 7425 7497 0 -235.31(-3.04%)
Feb 10, 2016 7624 7800 7582 7732 0 +148.66(+1.96%)
Feb 09, 2016 7771 7792 7541 7583 0 -175.94(-2.27%)
Feb 08, 2016 7989 7990 7737 7759 0 -200.92(-2.52%)
Feb 07, 2016 8004 8074 7960 7960 0 +0.00(+0.00%)
Feb 06, 2016 8004 8074 7960 7960 0 +0.00(+0.00%)
Feb 05, 2016 8004 8074 7960 7960 0 -43.27(-0.54%)
Feb 04, 2016 8160 8163 7936 8003 0 -120.34(-1.48%)
Feb 03, 2016 8220 8249 8051 8124 0 -73.25(-0.89%)
Feb 02, 2016 8268 8280 8142 8197 0 -114.00(-1.37%)
Feb 01, 2016 8375 8381 8246 8311 0 -8.82(-0.11%)
Jan 31, 2016 8220 8320 8215 8320 0 +0.00(+0.00%)
Jan 30, 2016 8220 8320 8215 8320 0 +0.00(+0.00%)
Jan 29, 2016 8220 8320 8215 8320 0 +166.54(+2.04%)
Jan 28, 2016 8259 8308 8108 8153 0 -169.41(-2.04%)
Jan 27, 2016 8242 8323 8216 8323 0 +8.21(+0.10%)
Jan 26, 2016 8155 8328 8121 8314 0 +61.13(+0.74%)
Jan 25, 2016 8296 8301 8191 8253 0 -17.77(-0.21%)
Jan 24, 2016 8179 8308 8163 8271 0 +0.00(+0.00%)
Jan 23, 2016 8179 8308 8163 8271 0 +0.00(+0.00%)
Jan 22, 2016 8179 8308 8163 8271 0 +236.05(+2.94%)
Jan 21, 2016 8008 8136 7978 8035 0 +68.72(+0.86%)
Jan 20, 2016 8073 8078 7935 7966 0 -257.42(-3.13%)
Jan 19, 2016 8215 8278 8188 8224 0 +124.68(+1.54%)
Jan 18, 2016 8128 8217 8076 8099 0 -8.05(-0.10%)
Jan 17, 2016 8271 8304 8057 8107 0 +0.00(+0.00%)
Jan 16, 2016 8271 8304 8057 8107 0 +0.00(+0.00%)
Jan 15, 2016 8271 8304 8057 8107 0 -198.34(-2.39%)
Jan 14, 2016 8340 8350 8175 8305 0 -109.36(-1.30%)
Jan 13, 2016 8412 8488 8387 8415 0 +82.79(+0.99%)
Jan 12, 2016 8199 8398 8193 8332 0 +118.52(+1.44%)
Jan 11, 2016 8221 8317 8203 8214 0 -43.76(-0.53%)
Jan 10, 2016 8447 8476 8257 8257 0 +0.00(+0.00%)
Jan 09, 2016 8447 8476 8257 8257 0 +0.00(+0.00%)
Jan 08, 2016 8447 8476 8257 8257 0 -192.58(-2.28%)
Jan 07, 2016 8444 8480 8327 8450 0 -163.56(-1.90%)
Jan 06, 2016 8720 8720 8560 8613 0 -88.04(-1.01%)
Jan 05, 2016 8706 8730 8601 8701 0 +45.15(+0.52%)
Jan 04, 2016 8706 8714 8594 8656 0 -161.78(-1.83%)
Jan 03, 2016 8906 8908 8818 8818 0 +0.00(+0.00%)
Jan 02, 2016 8906 8908 8818 8818 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.