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: 5:31 PM EDT, Apr 30, 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 30, 2010 6456 6474 6404 6441 71,471,696 -1.70(-0.03%)
Jan 29, 2010 6544 6551 6442 6442 81,859,504 -30.60(-0.47%)
Jan 28, 2010 6428 6501 6424 6473 85,880,000 -11.20(-0.17%)
Jan 27, 2010 6404 6484 6386 6484 77,244,200 +32.90(+0.51%)
Jan 26, 2010 6456 6509 6442 6451 78,208,000 +0.00(+0.00%)
Jan 25, 2010 6456 6509 6442 6451 0 -42.66(-0.66%)
Jan 24, 2010 6542 6556 6449 6494 0 -0.04(-0.00%)
Jan 23, 2010 6542 6556 6449 6494 120,342,096 -85.00(-1.29%)
Jan 22, 2010 6625 6666 6576 6579 82,147,104 -7.50(-0.11%)
Jan 21, 2010 6615 6658 6576 6586 70,082,704 -47.40(-0.71%)
Jan 20, 2010 6595 6639 6519 6634 70,931,200 +30.10(+0.46%)
Jan 19, 2010 6618 6624 6590 6604 49,263,200 +0.02(+0.00%)
Jan 18, 2010 6618 6624 6590 6604 0 +27.76(+0.42%)
Jan 17, 2010 6637 6664 6562 6576 0 +0.02(+0.00%)
Jan 16, 2010 6637 6664 6562 6576 80,851,504 -51.40(-0.78%)
Jan 15, 2010 6589 6646 6574 6627 53,709,100 +72.90(+1.11%)
Jan 14, 2010 6508 6573 6508 6554 58,378,400 +12.60(+0.19%)
Jan 13, 2010 6597 6609 6517 6542 60,437,600 -50.40(-0.76%)
Jan 12, 2010 6653 6666 6592 6592 57,253,200 +0.04(+0.00%)
Jan 11, 2010 6653 6666 6592 6592 0 -25.62(-0.39%)
Jan 10, 2010 6575 6636 6574 6618 0 -0.02(-0.00%)
Jan 09, 2010 6575 6636 6574 6618 74,761,296 +62.50(+0.95%)
Jan 08, 2010 6536 6574 6495 6555 64,539,000 -4.00(-0.06%)
Jan 07, 2010 6598 6608 6550 6559 52,305,400 -19.90(-0.30%)
Jan 06, 2010 6621 6622 6547 6579 65,848,500 -52.10(-0.79%)
Jan 05, 2010 6578 6631 6576 6631 59,150,000 -0.04(-0.00%)
Jan 04, 2010 6578 6631 6576 6631 0 +85.53(+1.31%)
Jan 03, 2010 6606 6610 6531 6546 0 +0.00(+0.00%)
Jan 02, 2010 6606 6610 6531 6546 0 +0.01(+0.00%)
Jan 01, 2010 6546 6546 6546 6546 0 +0.00(+0.00%)
Dec 31, 2009 6606 6610 6531 6546 22,538,800 -62.60(-0.95%)
Dec 30, 2009 6601 6616 6587 6608 22,307,600 +17.50(+0.27%)
Dec 29, 2009 6603 6606 6583 6591 22,456,500 -0.01(-0.00%)
Dec 28, 2009 6603 6606 6583 6591 0 +11.03(+0.17%)
Dec 27, 2009 6609 6609 6556 6580 0 +0.00(+0.00%)
Dec 26, 2009 6609 6609 6556 6580 0 -0.02(-0.00%)
Dec 25, 2009 6580 6580 6580 6580 0 +0.00(+0.00%)
Dec 24, 2009 6609 6609 6556 6580 30,464,800 -2.90(-0.04%)
Dec 23, 2009 6527 6592 6527 6583 37,090,500 +78.50(+1.21%)
Dec 22, 2009 6493 6526 6473 6504 41,629,700 -0.04(-0.00%)
Dec 21, 2009 6493 6526 6473 6504 0 +40.12(+0.62%)
Dec 20, 2009 6517 6532 6464 6464 0 +0.02(+0.00%)
Dec 19, 2009 6517 6532 6464 6464 97,561,696 -24.90(-0.38%)
Dec 18, 2009 6501 6540 6476 6489 61,612,300 -43.10(-0.66%)
Dec 17, 2009 6437 6532 6436 6532 62,151,500 +92.90(+1.44%)
Dec 16, 2009 6452 6460 6422 6439 47,241,800 +6.30(+0.10%)
Dec 15, 2009 6462 6465 6412 6433 45,106,200 +0.01(+0.00%)
Dec 14, 2009 6462 6465 6412 6433 0 +21.49(+0.34%)
Dec 12, 2009 6440 6457 6412 6412 54,277,700 +1.00(+0.02%)
Dec 11, 2009 6360 6435 6351 6411 64,477,400 +58.90(+0.93%)
Dec 10, 2009 6373 6412 6332 6352 60,693,800 -48.00(-0.75%)
Dec 09, 2009 6457 6507 6373 6400 65,544,500 -70.90(-1.10%)
Dec 08, 2009 6482 6497 6446 6471 43,561,900 -0.01(-0.00%)
Dec 07, 2009 6482 6497 6446 6471 0 -30.59(-0.47%)
Dec 05, 2009 6413 6521 6397 6501 72,241,000 +57.10(+0.89%)
Dec 04, 2009 6424 6482 6417 6444 57,748,200 +57.60(+0.90%)
Dec 03, 2009 6371 6423 6365 6386 58,357,900 +14.40(+0.23%)
Dec 02, 2009 6308 6381 6308 6372 57,421,600 +111.10(+1.77%)
Dec 01, 2009 6360 6364 6261 6261 73,163,504 +0.05(+0.00%)
Nov 30, 2009 6360 6364 6261 6261 0 -75.71(-1.19%)
Nov 29, 2009 6183 6365 6179 6337 0 -0.04(-0.00%)
Nov 28, 2009 6183 6365 6179 6337 71,902,096 +53.30(+0.85%)
Nov 27, 2009 6392 6394 6263 6283 74,016,800 -138.80(-2.16%)
Nov 26, 2009 6441 6445 6397 6422 55,443,300 +24.70(+0.39%)
Nov 25, 2009 6372 6438 6366 6398 57,719,500 -12.70(-0.20%)
Nov 24, 2009 6321 6429 6320 6410 53,925,700 -0.04(-0.00%)
Nov 23, 2009 6321 6429 6320 6410 0 +132.78(+2.12%)
Nov 22, 2009 6298 6319 6233 6277 0 -0.04(-0.00%)
Nov 21, 2009 6298 6319 6233 6278 74,185,504 -9.30(-0.15%)
Nov 20, 2009 6348 6353 6274 6287 60,394,900 -82.20(-1.29%)
Nov 19, 2009 6400 6433 6369 6369 53,505,500 -7.40(-0.12%)
Nov 18, 2009 6410 6423 6368 6376 67,769,000 -46.40(-0.72%)
Nov 17, 2009 6386 6435 6384 6423 54,137,800 -0.01(-0.00%)
Nov 16, 2009 6423 6423 6423 0 +71.73(+1.13%)
Nov 15, 2009 6331 6357 6297 6351 0 -0.02(-0.00%)
Nov 14, 2009 6331 6356 6297 6351 61,035,000 -4.70(-0.07%)
Nov 13, 2009 6349 6378 6332 6356 24,041,700 -18.90(-0.30%)
Nov 12, 2009 6416 6423 6357 6375 52,322,400 +5.60(+0.09%)
Nov 11, 2009 6393 6399 6361 6369 42,475,400 -16.00(-0.25%)
Nov 10, 2009 6352 6391 6342 6385 50,743,900 -0.04(-0.00%)
Nov 09, 2009 6352 6391 6342 6385 0 +91.53(+1.45%)
Nov 08, 2009 6287 6317 6229 6294 0 +0.01(+0.00%)
Nov 07, 2009 6287 6317 6229 6294 59,614,600 +8.40(+0.13%)
Nov 06, 2009 6204 6307 6196 6285 62,099,900 +18.10(+0.29%)
Nov 05, 2009 6238 6281 6220 6267 67,905,200 +53.70(+0.86%)
Nov 04, 2009 6229 6236 6146 6213 109,723,904 -77.80(-1.24%)
Nov 03, 2009 6256 6312 6232 6291 58,592,400 -0.02(-0.00%)
Nov 02, 2009 6256 6313 6232 6291 0 +5.46(+0.09%)
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.