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

Swiss Market Index (IX: SSMI )

11,260.61 -110.13 (-0.97%)
Daily Price Updated: 5:31 PM EDT, Apr 25, 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 (%)
Jan 31, 2014 8071 8209 8067 8205 41,545,100 +69.20(+0.85%)
Jan 30, 2014 8230 8249 8080 8136 58,437,300 -50.80(-0.62%)
Jan 29, 2014 8132 8223 8131 8187 54,656,100 +54.40(+0.67%)
Jan 28, 2014 8179 8182 8106 8132 56,592,700 +0.04(+0.00%)
Jan 27, 2014 8179 8182 8106 8132 0 -69.34(-0.85%)
Jan 25, 2014 8376 8381 8198 8202 63,513,200 -203.50(-2.42%)
Jan 24, 2014 8448 8502 8383 8405 50,613,200 -61.70(-0.73%)
Jan 23, 2014 8488 8505 8429 8467 53,960,200 -19.70(-0.23%)
Jan 22, 2014 8479 8544 8473 8486 53,125,500 +5.40(+0.06%)
Jan 21, 2014 8472 8501 8465 8481 36,496,800 +0.05(+0.00%)
Jan 20, 2014 8472 8501 8465 8481 0 +2.05(+0.02%)
Jan 18, 2014 8474 8486 8457 8479 77,620,304 +28.20(+0.33%)
Jan 17, 2014 8423 8465 8417 8451 50,906,300 +27.30(+0.32%)
Jan 16, 2014 8409 8434 8386 8423 46,225,200 +38.70(+0.46%)
Jan 15, 2014 8333 8388 8325 8385 40,357,300 -28.20(-0.34%)
Jan 14, 2014 8397 8421 8371 8413 49,283,900 +0.01(+0.00%)
Jan 13, 2014 8397 8421 8371 8413 0 +47.77(+0.57%)
Jan 12, 2014 8364 8401 8350 8365 0 +0.02(+0.00%)
Jan 11, 2014 8364 8401 8350 8365 47,850,900 +69.20(+0.83%)
Jan 10, 2014 8341 8363 8284 8296 46,594,300 -56.90(-0.68%)
Jan 09, 2014 8340 8353 8310 8353 53,361,500 +33.40(+0.40%)
Jan 08, 2014 8291 8346 8268 8319 44,805,100 +47.20(+0.57%)
Jan 07, 2014 8263 8285 8232 8272 41,719,700 -0.03(-0.00%)
Jan 06, 2014 8263 8285 8232 8272 0 +1.77(+0.02%)
Jan 05, 2014 8179 8275 8168 8270 0 -0.04(-0.00%)
Jan 04, 2014 8179 8275 8168 8270 36,809,300 +41.50(+0.50%)
Jan 03, 2014 8215 8229 8169 8229 0 +26.02(+0.32%)
Jan 02, 2014 8215 8216 8169 8203 0 +0.00(+0.00%)
Jan 01, 2014 8215 8216 8169 8203 0 -0.02(-0.00%)
Dec 31, 2013 8215 8216 8169 8203 24,526,500 +0.02(+0.00%)
Dec 30, 2013 8215 8216 8169 8203 0 -18.92(-0.23%)
Dec 29, 2013 8174 8222 8171 8222 0 +0.00(+0.00%)
Dec 28, 2013 8174 8222 8171 8222 24,421,500 +0.00(+0.00%)
Dec 27, 2013 8174 8222 8171 8222 0 +114.80(+1.42%)
Dec 26, 2013 8085 8108 8060 8107 0 +0.00(+0.00%)
Dec 25, 2013 8085 8108 8060 8107 0 +0.00(+0.00%)
Dec 24, 2013 8085 8108 8060 8107 20,293,000 +0.00(+0.00%)
Dec 23, 2013 8085 8108 8060 8107 0 +25.75(+0.32%)
Dec 22, 2013 8086 8089 8052 8081 0 -0.05(-0.00%)
Dec 21, 2013 8086 8089 8052 8081 90,332,600 +80.20(+1.00%)
Dec 20, 2013 7971 8014 7960 8001 33,741,900 +119.90(+1.52%)
Dec 19, 2013 7887 7912 7869 7881 52,538,800 +50.30(+0.64%)
Dec 18, 2013 7858 7890 7831 7831 41,601,300 -25.30(-0.32%)
Dec 17, 2013 7809 7903 7767 7856 41,297,000 +0.03(+0.00%)
Dec 16, 2013 7809 7903 7767 7856 0 +27.36(+0.35%)
Dec 15, 2013 7848 7871 7815 7829 0 +0.01(+0.00%)
Dec 14, 2013 7848 7871 7815 7829 33,672,100 -20.70(-0.26%)
Dec 13, 2013 7932 7943 7850 7850 44,434,600 -106.70(-1.34%)
Dec 12, 2013 7936 8016 7936 7956 33,400,400 -15.50(-0.19%)
Dec 11, 2013 8028 8048 7966 7972 37,944,900 -84.50(-1.05%)
Dec 10, 2013 8076 8078 8034 8056 35,910,600 -0.03(-0.00%)
Dec 09, 2013 8076 8079 8034 8056 0 -9.74(-0.12%)
Dec 08, 2013 8048 8079 8010 8066 0 -0.03(-0.00%)
Dec 07, 2013 8048 8079 8010 8066 39,969,100 +40.50(+0.50%)
Dec 06, 2013 8013 8081 8009 8026 37,171,900 -19.90(-0.25%)
Dec 05, 2013 8076 8116 8025 8046 43,034,400 -64.40(-0.79%)
Dec 04, 2013 8246 8252 8105 8110 41,999,900 -147.40(-1.79%)
Dec 03, 2013 8264 8287 8230 8257 29,312,600 -0.02(-0.00%)
Dec 02, 2013 8264 8287 8230 8257 0 -6.88(-0.08%)
Dec 01, 2013 8248 8285 8246 8264 0 +0.00(+0.00%)
Nov 30, 2013 8248 8285 8246 8264 28,807,800 +6.60(+0.08%)
Nov 29, 2013 8244 8267 8234 8258 38,725,700 +11.90(+0.14%)
Nov 28, 2013 8252 8272 8225 8246 30,495,400 +6.80(+0.08%)
Nov 27, 2013 8281 8298 8239 8239 31,634,300 -65.20(-0.79%)
Nov 26, 2013 8278 8324 8272 8304 29,464,700 +0.05(+0.00%)
Nov 25, 2013 8278 8324 8272 8304 0 +53.62(+0.65%)
Nov 24, 2013 8316 8343 8247 8250 0 +0.03(+0.00%)
Nov 23, 2013 8316 8342 8247 8250 37,144,000 -18.30(-0.22%)
Nov 22, 2013 8235 8305 8230 8269 35,983,700 -12.50(-0.15%)
Nov 21, 2013 8278 8315 8250 8281 34,793,300 -18.90(-0.23%)
Nov 20, 2013 8316 8330 8285 8300 28,532,000 -51.30(-0.61%)
Nov 19, 2013 8322 8366 8306 8351 33,527,100 +0.02(+0.00%)
Nov 18, 2013 8322 8366 8306 8351 0 +24.07(+0.29%)
Nov 17, 2013 8325 8329 8295 8327 0 +0.01(+0.00%)
Nov 16, 2013 8325 8329 8295 8327 33,331,800 +22.30(+0.27%)
Nov 15, 2013 8312 8312 8269 8305 35,778,600 +70.30(+0.85%)
Nov 14, 2013 8250 8263 8195 8235 36,590,300 -26.60(-0.32%)
Nov 13, 2013 8255 8299 8248 8261 33,537,800 -18.90(-0.23%)
Nov 12, 2013 8289 8302 8260 8280 34,287,000 +0.00(+0.00%)
Nov 11, 2013 8289 8301 8260 8280 0 +39.28(+0.48%)
Nov 10, 2013 8204 8250 8172 8241 0 +0.02(+0.00%)
Nov 09, 2013 8204 8250 8172 8241 38,763,400 +11.20(+0.14%)
Nov 08, 2013 8225 8296 8215 8230 52,641,300 +5.10(+0.06%)
Nov 07, 2013 8181 8254 8178 8225 51,183,700 +75.30(+0.92%)
Nov 06, 2013 8211 8222 8126 8149 57,857,100 -36.40(-0.44%)
Nov 05, 2013 8253 8258 8186 8186 79,128,496 +0.01(+0.00%)
Nov 04, 2013 8253 8259 8186 8186 0 -35.54(-0.43%)
Nov 03, 2013 8235 8247 8177 8221 0 +0.00(+0.00%)
Nov 02, 2013 8235 8247 8177 8221 0 -0.57(-0.01%)
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.