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, 2016 7833 7901 7825 7875 0 +30.18(+0.38%)
Nov 29, 2016 7787 7853 7778 7845 0 +21.78(+0.28%)
Nov 28, 2016 7884 7884 7816 7823 0 -58.30(-0.74%)
Nov 27, 2016 7835 7897 7825 7882 0 +0.00(+0.00%)
Nov 26, 2016 7835 7897 7825 7882 0 +0.00(+0.00%)
Nov 25, 2016 7835 7897 7825 7882 0 +83.03(+1.06%)
Nov 24, 2016 7785 7809 7752 7798 0 +46.26(+0.60%)
Nov 23, 2016 7761 7785 7702 7752 0 +10.42(+0.13%)
Nov 22, 2016 7874 7881 7742 7742 0 -108.04(-1.38%)
Nov 21, 2016 7897 7898 7844 7850 0 -54.69(-0.69%)
Nov 20, 2016 7975 7981 7905 7905 0 +0.00(+0.00%)
Nov 19, 2016 7975 7981 7905 7905 0 +0.00(+0.00%)
Nov 18, 2016 7975 7981 7905 7905 0 -60.13(-0.75%)
Nov 17, 2016 7916 7965 7897 7965 0 +50.66(+0.64%)
Nov 16, 2016 7933 7941 7887 7914 0 +4.82(+0.06%)
Nov 15, 2016 7920 7931 7853 7909 0 +12.35(+0.16%)
Nov 14, 2016 7950 7976 7849 7897 0 +16.56(+0.21%)
Nov 13, 2016 7968 7976 7854 7880 0 +0.00(+0.00%)
Nov 12, 2016 7968 7976 7854 7880 0 +0.00(+0.00%)
Nov 11, 2016 7968 7976 7854 7880 0 -48.48(-0.61%)
Nov 10, 2016 7959 8004 7865 7929 0 +30.93(+0.39%)
Nov 09, 2016 7701 7908 7699 7898 0 +153.81(+1.99%)
Nov 08, 2016 7731 7765 7709 7744 0 +8.81(+0.11%)
Nov 07, 2016 7688 7740 7682 7735 0 +142.02(+1.87%)
Nov 06, 2016 7618 7627 7586 7593 0 +0.00(+0.00%)
Nov 05, 2016 7618 7627 7586 7593 0 +0.00(+0.00%)
Nov 04, 2016 7618 7627 7586 7593 0 -47.74(-0.62%)
Nov 03, 2016 7672 7699 7641 7641 0 -59.47(-0.77%)
Nov 02, 2016 7729 7764 7700 7700 0 -60.93(-0.79%)
Nov 01, 2016 7865 7870 7761 7761 0 -66.40(-0.85%)
Oct 31, 2016 7865 7875 7828 7828 0 -80.83(-1.02%)
Oct 30, 2016 7871 7931 7845 7909 0 +0.00(+0.00%)
Oct 29, 2016 7871 7931 7845 7909 0 +0.00(+0.00%)
Oct 28, 2016 7871 7931 7845 7909 0 -15.82(-0.20%)
Oct 27, 2016 7851 7930 7833 7924 0 +31.62(+0.40%)
Oct 26, 2016 7919 7926 7862 7893 0 -37.10(-0.47%)
Oct 25, 2016 7997 8010 7930 7930 0 -62.01(-0.78%)
Oct 24, 2016 8064 8080 7987 7992 0 -42.98(-0.53%)
Oct 23, 2016 8079 8082 8018 8035 0 +0.00(+0.00%)
Oct 22, 2016 8079 8082 8018 8035 0 +0.00(+0.00%)
Oct 21, 2016 8079 8082 8018 8035 0 -34.41(-0.43%)
Oct 20, 2016 8064 8104 8017 8069 0 -24.51(-0.30%)
Oct 19, 2016 8089 8109 8056 8094 0 +19.09(+0.24%)
Oct 18, 2016 8038 8080 8026 8075 0 +73.73(+0.92%)
Oct 17, 2016 8066 8079 8001 8001 0 -88.95(-1.10%)
Oct 16, 2016 8029 8130 8028 8090 0 +0.00(+0.00%)
Oct 15, 2016 8029 8130 8028 8090 0 +0.00(+0.00%)
Oct 14, 2016 8029 8130 8028 8090 0 +89.98(+1.12%)
Oct 13, 2016 8023 8027 7950 8000 0 -68.63(-0.85%)
Oct 12, 2016 8123 8128 8069 8069 0 -66.59(-0.82%)
Oct 11, 2016 8152 8187 8135 8135 0 -37.07(-0.45%)
Oct 10, 2016 8157 8182 8109 8172 0 +47.63(+0.59%)
Oct 09, 2016 8157 8181 8109 8125 0 +0.00(+0.00%)
Oct 08, 2016 8157 8181 8109 8125 0 +0.00(+0.00%)
Oct 07, 2016 8157 8181 8109 8125 0 -45.85(-0.56%)
Oct 06, 2016 8208 8221 8149 8170 0 -24.79(-0.30%)
Oct 05, 2016 8193 8221 8161 8195 0 -35.50(-0.43%)
Oct 04, 2016 8165 8231 8164 8231 0 +64.41(+0.79%)
Oct 03, 2016 8159 8186 8146 8166 0 +27.31(+0.34%)
Sep 30, 2016 8073 8142 8020 8139 0 -25.19(-0.31%)
Sep 29, 2016 8280 8282 8148 8164 0 -55.87(-0.68%)
Sep 28, 2016 8220 8270 8206 8220 0 +44.65(+0.55%)
Sep 27, 2016 8203 8207 8120 8175 0 +10.37(+0.13%)
Sep 26, 2016 8225 8227 8159 8165 0 -107.84(-1.30%)
Sep 25, 2016 8291 8297 8237 8273 0 +0.00(+0.00%)
Sep 24, 2016 8291 8297 8237 8273 0 +0.00(+0.00%)
Sep 23, 2016 8291 8297 8237 8273 0 -34.74(-0.42%)
Sep 22, 2016 8254 8326 8250 8308 0 +81.16(+0.99%)
Sep 21, 2016 8277 8289 8218 8226 0 -11.07(-0.13%)
Sep 20, 2016 8173 8275 8168 8238 0 +41.83(+0.51%)
Sep 19, 2016 8185 8207 8172 8196 0 +65.27(+0.80%)
Sep 18, 2016 8175 8189 8115 8130 0 +0.00(+0.00%)
Sep 17, 2016 8175 8189 8115 8130 0 +0.00(+0.00%)
Sep 16, 2016 8175 8189 8115 8130 0 -54.40(-0.66%)
Sep 15, 2016 8144 8185 8135 8185 0 +22.19(+0.27%)
Sep 14, 2016 8208 8211 8153 8163 0 -12.08(-0.15%)
Sep 13, 2016 8244 8250 8175 8175 0 -31.47(-0.38%)
Sep 12, 2016 8169 8211 8138 8206 0 -57.93(-0.70%)
Sep 11, 2016 8306 8322 8250 8264 0 +0.00(+0.00%)
Sep 10, 2016 8306 8322 8250 8264 0 +0.00(+0.00%)
Sep 09, 2016 8306 8322 8250 8264 0 -51.07(-0.61%)
Sep 08, 2016 8320 8351 8275 8315 0 -5.79(-0.07%)
Sep 07, 2016 8299 8327 8257 8321 0 +16.65(+0.20%)
Sep 06, 2016 8323 8334 8293 8304 0 -6.03(-0.07%)
Sep 05, 2016 8283 8324 8283 8310 0 +16.07(+0.19%)
Sep 04, 2016 8178 8294 8166 8294 0 +0.00(+0.00%)
Sep 03, 2016 8178 8294 8166 8294 0 +0.00(+0.00%)
Sep 02, 2016 8178 8294 8166 8294 0 +151.66(+1.86%)
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.