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 (%)
Oct 31, 2022 10795 10850 10746 10828 0 +55.50(+0.52%)
Oct 28, 2022 10649 10784 10635 10772 0 +0.00(+0.00%)
Oct 27, 2022 10649 10784 10635 10772 0 -44.80(-0.41%)
Oct 26, 2022 10760 10821 10690 10817 0 +43.90(+0.41%)
Oct 25, 2022 10640 10774 10630 10773 0 +177.80(+1.68%)
Oct 24, 2022 10490 10629 10472 10596 0 +176.90(+1.70%)
Oct 21, 2022 10387 10462 10320 10419 0 +0.00(+0.00%)
Oct 20, 2022 10387 10462 10320 10419 0 -65.50(-0.62%)
Oct 19, 2022 10583 10592 10484 10484 0 -94.70(-0.90%)
Oct 18, 2022 10514 10646 10514 10579 0 +80.10(+0.76%)
Oct 17, 2022 10327 10538 10296 10499 0 +169.40(+1.64%)
Oct 14, 2022 10322 10460 10306 10329 0 +0.00(+0.00%)
Oct 13, 2022 10322 10460 10306 10329 0 +130.00(+1.27%)
Oct 12, 2022 10199 10250 10140 10199 0 -8.50(-0.08%)
Oct 11, 2022 10200 10230 10122 10208 0 -54.70(-0.53%)
Oct 10, 2022 10239 10291 10200 10262 0 -46.10(-0.45%)
Oct 07, 2022 10344 10440 10297 10309 0 +0.00(+0.00%)
Oct 06, 2022 10344 10440 10297 10309 0 -169.10(-1.61%)
Oct 05, 2022 10532 10594 10450 10478 0 -113.20(-1.07%)
Oct 04, 2022 10368 10591 10356 10591 0 +300.20(+2.92%)
Oct 03, 2022 10182 10291 10098 10291 0 +23.20(+0.23%)
Sep 30, 2022 10174 10276 10156 10268 0 +0.00(+0.00%)
Sep 29, 2022 10174 10276 10156 10268 0 +46.70(+0.46%)
Sep 28, 2022 10065 10221 10060 10221 0 +94.40(+0.93%)
Sep 27, 2022 10121 10201 10109 10126 0 +53.80(+0.53%)
Sep 26, 2022 10132 10161 10015 10073 0 -65.20(-0.64%)
Sep 23, 2022 10277 10322 10092 10138 0 +0.00(+0.00%)
Sep 22, 2022 10277 10322 10092 10138 0 -291.60(-2.80%)
Sep 21, 2022 10416 10451 10380 10429 0 -47.10(-0.45%)
Sep 20, 2022 10648 10691 10476 10476 0 -140.50(-1.32%)
Sep 19, 2022 10588 10645 10521 10617 0 +6.30(+0.06%)
Sep 16, 2022 10693 10751 10611 10611 0 +0.00(+0.00%)
Sep 15, 2022 10693 10751 10611 10611 0 -143.70(-1.34%)
Sep 14, 2022 10840 10873 10727 10754 0 -137.10(-1.26%)
Sep 13, 2022 11034 11084 10892 10892 0 -99.30(-0.90%)
Sep 12, 2022 10929 11014 10901 10991 0 +90.60(+0.83%)
Sep 09, 2022 10814 10940 10793 10900 0 +0.00(+0.00%)
Sep 08, 2022 10814 10940 10793 10900 0 +95.00(+0.88%)
Sep 07, 2022 10800 10842 10727 10805 0 -29.00(-0.27%)
Sep 06, 2022 10820 10930 10780 10834 0 +14.70(+0.14%)
Sep 05, 2022 10742 10837 10687 10820 0 -72.20(-0.66%)
Sep 02, 2022 10720 10897 10713 10892 0 +0.00(+0.00%)
Sep 01, 2022 10720 10897 10713 10892 0 +36.70(+0.34%)
Aug 31, 2022 10898 10950 10816 10855 0 -30.00(-0.28%)
Aug 30, 2022 10914 11008 10866 10885 0 -11.70(-0.11%)
Aug 29, 2022 10883 10938 10841 10897 0 -45.50(-0.42%)
Aug 26, 2022 11096 11102 10930 10942 0 +0.00(+0.00%)
Aug 25, 2022 11096 11102 10930 10942 0 -70.70(-0.64%)
Aug 24, 2022 10926 11020 10895 11013 0 +79.80(+0.73%)
Aug 23, 2022 11021 11046 10922 10933 0 -152.70(-1.38%)
Aug 22, 2022 11106 11145 11052 11086 0 -70.90(-0.64%)
Aug 19, 2022 11126 11241 11126 11157 0 +0.00(+0.00%)
Aug 18, 2022 11126 11241 11126 11157 0 +28.50(+0.26%)
Aug 17, 2022 11138 11193 11115 11128 0 -2.20(-0.02%)
Aug 16, 2022 11183 11186 11085 11130 0 -41.10(-0.37%)
Aug 15, 2022 11157 11189 11104 11172 0 +43.30(+0.39%)
Aug 12, 2022 11131 11178 11111 11128 0 +0.00(+0.00%)
Aug 11, 2022 11131 11178 11111 11128 0 -26.90(-0.24%)
Aug 10, 2022 11090 11170 11065 11155 0 +22.60(+0.20%)
Aug 09, 2022 11135 11177 11101 11132 0 -33.80(-0.30%)
Aug 08, 2022 11179 11210 11145 11166 0 +43.20(+0.39%)
Aug 05, 2022 11176 11220 11112 11123 0 +0.00(+0.00%)
Aug 04, 2022 11176 11220 11112 11123 0 -55.90(-0.50%)
Aug 03, 2022 11076 11200 11054 11179 0 +60.90(+0.55%)
Aug 02, 2022 11118 11136 11020 11118 0 -27.80(-0.25%)
Jul 29, 2022 11174 11217 11146 11146 0 +0.00(+0.00%)
Jul 28, 2022 11174 11217 11146 11146 0 +89.20(+0.81%)
Jul 27, 2022 11134 11138 11057 11057 0 -45.60(-0.41%)
Jul 26, 2022 11142 11144 11074 11102 0 -27.00(-0.24%)
Jul 25, 2022 11034 11156 11030 11129 0 +33.20(+0.30%)
Jul 22, 2022 11095 11178 11076 11096 0 +0.00(+0.00%)
Jul 21, 2022 11095 11178 11076 11096 0 +36.60(+0.33%)
Jul 20, 2022 11152 11188 11053 11060 0 -62.60(-0.56%)
Jul 19, 2022 10960 11143 10940 11122 0 +111.90(+1.02%)
Jul 18, 2022 11002 11115 10993 11010 0 +28.10(+0.26%)
Jul 15, 2022 10842 10982 10798 10982 0 +0.00(+0.00%)
Jul 14, 2022 10842 10982 10798 10982 0 +77.30(+0.71%)
Jul 13, 2022 10992 10992 10805 10905 0 -165.00(-1.49%)
Jul 12, 2022 10970 11070 10926 11070 0 +42.60(+0.39%)
Jul 11, 2022 10891 11028 10879 11027 0 +12.20(+0.11%)
Jul 08, 2022 10935 11030 10883 11015 0 +0.00(+0.00%)
Jul 07, 2022 10935 11030 10883 11015 0 +174.40(+1.61%)
Jul 06, 2022 10824 10897 10780 10841 0 +138.10(+1.29%)
Jul 05, 2022 10907 10916 10702 10702 0 -179.50(-1.65%)
Jul 04, 2022 10836 10919 10834 10882 0 +111.60(+1.04%)
Jul 01, 2022 10647 10815 10632 10770 0 +0.00(+0.00%)
Jun 30, 2022 10647 10815 10632 10770 0 -41.40(-0.38%)
Jun 29, 2022 10708 10812 10663 10812 0 +2.20(+0.02%)
Jun 28, 2022 10921 10934 10803 10810 0 -97.20(-0.89%)
Jun 27, 2022 10873 10921 10827 10907 0 +83.70(+0.77%)
Jun 24, 2022 10508 10823 10503 10823 0 +0.00(+0.00%)
Jun 23, 2022 10508 10823 10503 10823 0 +294.80(+2.80%)
Jun 22, 2022 10373 10543 10350 10528 0 +48.50(+0.46%)
Jun 21, 2022 10519 10578 10480 10480 0 -6.10(-0.06%)
Jun 20, 2022 10450 10486 10392 10486 0 +34.60(+0.33%)
Jun 17, 2022 10483 10592 10425 10451 0 +0.00(+0.00%)
Jun 16, 2022 10483 10592 10425 10451 0 -332.30(-3.08%)
Jun 15, 2022 10779 10850 10683 10784 0 +84.50(+0.79%)
Jun 14, 2022 10921 10940 10699 10699 0 -197.10(-1.81%)
Jun 13, 2022 10964 11020 10855 10896 0 -188.40(-1.70%)
Jun 10, 2022 11249 11249 11019 11085 0 +0.00(+0.00%)
Jun 09, 2022 11249 11249 11019 11085 0 -382.80(-3.34%)
Jun 08, 2022 11547 11550 11411 11467 0 -66.80(-0.58%)
Jun 07, 2022 11564 11576 11494 11534 0 +5.00(+0.04%)
Jun 03, 2022 11606 11615 11524 11529 0 +0.00(+0.00%)
Jun 02, 2022 11606 11615 11524 11529 0 +35.10(+0.31%)
Jun 01, 2022 11682 11693 11494 11494 0 -117.30(-1.01%)
May 31, 2022 11686 11719 11597 11611 0 -124.90(-1.06%)
May 30, 2022 11708 11751 11673 11736 0 +89.10(+0.76%)
May 27, 2022 11566 11657 11501 11647 0 +0.00(+0.00%)
May 26, 2022 11566 11657 11501 11647 0 +155.40(+1.35%)
May 25, 2022 11548 11577 11469 11492 0 +0.00(+0.00%)
May 24, 2022 11548 11577 11469 11492 0 +25.50(+0.22%)
May 23, 2022 11439 11466 11349 11466 0 +157.30(+1.39%)
May 20, 2022 11410 11420 11286 11309 0 +0.00(+0.00%)
May 19, 2022 11410 11420 11286 11309 0 -270.10(-2.33%)
May 18, 2022 11736 11783 11579 11579 0 -151.30(-1.29%)
May 17, 2022 11740 11808 11687 11730 0 +58.20(+0.50%)
May 16, 2022 11622 11722 11585 11672 0 +21.80(+0.19%)
May 13, 2022 11544 11650 11530 11650 0 +0.00(+0.00%)
May 12, 2022 11544 11650 11530 11650 0 +96.70(+0.84%)
May 11, 2022 11536 11569 11409 11554 0 +12.00(+0.10%)
May 10, 2022 11527 11656 11479 11542 0 +97.50(+0.85%)
May 09, 2022 11669 11702 11444 11444 0 -286.20(-2.44%)
May 06, 2022 11844 11867 11672 11730 0 +0.00(+0.00%)
May 05, 2022 11844 11867 11672 11730 0 -149.80(-1.26%)
May 04, 2022 11971 11994 11880 11880 0 -121.70(-1.01%)
May 03, 2022 12004 12068 11937 12002 0 +30.20(+0.25%)
May 02, 2022 12081 12098 11864 11972 0 -157.10(-1.30%)
Apr 29, 2022 12134 12220 12118 12129 0 +0.00(+0.00%)
Apr 28, 2022 12134 12220 12118 12129 0 +77.30(+0.64%)
Apr 27, 2022 11925 12083 11815 12052 0 +118.20(+0.99%)
Apr 26, 2022 12160 12174 11933 11933 0 -151.70(-1.26%)
Apr 25, 2022 12046 12170 12030 12085 0 -173.30(-1.41%)
Apr 22, 2022 12214 12317 12204 12258 0 +0.00(+0.00%)
Apr 21, 2022 12214 12317 12204 12258 0 -51.90(-0.42%)
Apr 20, 2022 12288 12341 12285 12310 0 +28.80(+0.23%)
Apr 19, 2022 12364 12384 12212 12281 0 -193.70(-1.55%)
Apr 14, 2022 12384 12497 12376 12475 0 +0.00(+0.00%)
Apr 13, 2022 12384 12497 12376 12475 0 +96.20(+0.78%)
Apr 12, 2022 12403 12434 12337 12379 0 -149.70(-1.19%)
Apr 11, 2022 12515 12570 12463 12529 0 +20.90(+0.17%)
Apr 08, 2022 12489 12508 12422 12508 0 +0.00(+0.00%)
Apr 07, 2022 12489 12508 12422 12508 0 +187.60(+1.52%)
Apr 06, 2022 12376 12396 12248 12320 0 -56.90(-0.46%)
Apr 05, 2022 12354 12381 12300 12377 0 +36.10(+0.29%)
Apr 04, 2022 12263 12341 12212 12341 0 +161.80(+1.33%)
Apr 01, 2022 12157 12213 12136 12179 0 +0.00(+0.00%)
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%)
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.