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 31, 2013 7453 7456 7381 7388 83,214,896 -70.10(-0.94%)
Jan 30, 2013 7460 7466 7414 7458 71,745,904 -26.00(-0.35%)
Jan 29, 2013 7471 7496 7463 7484 70,304,704 +0.05(+0.00%)
Jan 28, 2013 7471 7496 7463 7484 0 +25.29(+0.34%)
Jan 27, 2013 7443 7468 7436 7459 0 -0.04(-0.00%)
Jan 26, 2013 7443 7468 7436 7459 81,023,696 +1.00(+0.01%)
Jan 25, 2013 7392 7466 7380 7458 100,395,904 +65.70(+0.89%)
Jan 24, 2013 7330 7406 7326 7392 107,051,800 +100.10(+1.37%)
Jan 23, 2013 7340 7341 7280 7292 42,079,000 -44.10(-0.60%)
Jan 22, 2013 7363 7376 7311 7336 33,469,400 -0.05(-0.00%)
Jan 21, 2013 7363 7376 7311 7336 0 -32.75(-0.44%)
Jan 20, 2013 7449 7458 7363 7369 0 +0.00(+0.00%)
Jan 19, 2013 7449 7458 7363 7369 154,123,696 -61.10(-0.82%)
Jan 18, 2013 7325 7430 7322 7430 106,624,600 +125.00(+1.71%)
Jan 17, 2013 7272 7319 7260 7305 89,189,000 +32.60(+0.45%)
Jan 16, 2013 7204 7272 7201 7272 88,032,304 +69.80(+0.97%)
Jan 15, 2013 7213 7231 7188 7202 86,487,800 -0.02(-0.00%)
Jan 14, 2013 7213 7231 7188 7203 0 +14.30(+0.20%)
Jan 13, 2013 7175 7194 7155 7188 0 +0.02(+0.00%)
Jan 12, 2013 7175 7194 7155 7188 78,856,496 +44.50(+0.62%)
Jan 11, 2013 7163 7175 7139 7144 79,083,200 -7.90(-0.11%)
Jan 10, 2013 7098 7153 7095 7152 98,823,504 +77.10(+1.09%)
Jan 09, 2013 7051 7088 7046 7074 75,006,600 +25.20(+0.36%)
Jan 08, 2013 7062 7073 7049 7049 78,767,800 +0.00(+0.00%)
Jan 07, 2013 7062 7073 7049 7049 0 -9.62(-0.14%)
Jan 06, 2013 7015 7059 7005 7059 0 +0.02(+0.00%)
Jan 05, 2013 7016 7059 7005 7059 59,013,000 +38.40(+0.55%)
Jan 04, 2013 6975 7020 6971 7020 102,599,904 +198.10(+2.90%)
Jan 03, 2013 6822 6822 6822 6822 0 -0.04(-0.00%)
Jan 02, 2013 6872 6879 6822 6822 0 +0.04(+0.00%)
Jan 01, 2013 6822 6822 6822 6822 0 -0.04(-0.00%)
Dec 31, 2012 6872 6879 6822 6822 0 +0.00(+0.00%)
Dec 30, 2012 6872 6879 6822 6822 0 +0.04(+0.00%)
Dec 29, 2012 6872 6879 6822 6822 52,237,800 -40.10(-0.58%)
Dec 28, 2012 6877 6893 6859 6862 57,173,400 -27.00(-0.39%)
Dec 27, 2012 6890 6890 6890 6890 0 -0.04(-0.00%)
Dec 26, 2012 6916 6927 6868 6890 0 +0.04(+0.00%)
Dec 25, 2012 6890 6890 6890 6890 0 -0.04(-0.00%)
Dec 24, 2012 6916 6927 6868 6890 0 +0.00(+0.00%)
Dec 23, 2012 6916 6927 6868 6890 0 +0.04(+0.00%)
Dec 22, 2012 6916 6927 6868 6890 165,581,600 -23.30(-0.34%)
Dec 21, 2012 6922 6930 6908 6913 80,312,600 -33.30(-0.48%)
Dec 20, 2012 6932 6972 6925 6946 95,138,496 +34.00(+0.49%)
Dec 19, 2012 6919 6931 6904 6912 85,622,496 +15.00(+0.22%)
Dec 18, 2012 6898 6900 6880 6897 68,443,800 +0.00(+0.00%)
Dec 17, 2012 6898 6900 6880 6897 0 -5.41(-0.08%)
Dec 16, 2012 6925 6927 6894 6903 0 +0.01(+0.00%)
Dec 15, 2012 6925 6927 6894 6902 74,463,200 -17.00(-0.25%)
Dec 14, 2012 6968 6970 6914 6920 70,567,200 -39.90(-0.57%)
Dec 13, 2012 6972 7001 6957 6959 70,749,504 -14.30(-0.21%)
Dec 12, 2012 6948 6987 6940 6974 60,623,800 +29.80(+0.43%)
Dec 11, 2012 6922 6949 6898 6944 46,853,500 +0.00(+0.00%)
Dec 10, 2012 6922 6949 6898 6944 0 +18.65(+0.27%)
Dec 09, 2012 6909 6941 6898 6925 0 -0.05(-0.00%)
Dec 08, 2012 6909 6941 6898 6925 62,605,400 +13.30(+0.19%)
Dec 07, 2012 6861 6912 6861 6912 72,054,600 +60.00(+0.88%)
Dec 06, 2012 6870 6876 6834 6852 70,568,600 -1.10(-0.02%)
Dec 05, 2012 6841 6873 6840 6853 68,411,296 +14.40(+0.21%)
Dec 04, 2012 6832 6874 6827 6839 62,615,200 +18.10(+0.27%)
Dec 01, 2012 6820 6848 6815 6821 95,924,000 -7.90(-0.12%)
Nov 30, 2012 6787 6830 6782 6828 86,122,400 +72.00(+1.07%)
Nov 29, 2012 6702 6757 6700 6756 69,617,104 +44.80(+0.67%)
Nov 28, 2012 6705 6725 6697 6712 74,374,200 +29.80(+0.45%)
Nov 27, 2012 6702 6714 6677 6682 57,370,900 +0.02(+0.00%)
Nov 26, 2012 6702 6714 6677 6682 0 -33.21(-0.49%)
Nov 25, 2012 6679 6724 6674 6715 0 -0.01(-0.00%)
Nov 24, 2012 6679 6724 6674 6715 55,435,500 +36.00(+0.54%)
Nov 23, 2012 6658 6688 6647 6679 27,600,200 +35.40(+0.53%)
Nov 22, 2012 6606 6645 6602 6644 71,908,800 +24.70(+0.37%)
Nov 21, 2012 6615 6629 6585 6619 81,852,600 -19.90(-0.30%)
Nov 20, 2012 6542 6639 6537 6639 86,021,800 +0.01(+0.00%)
Nov 19, 2012 6542 6639 6537 6639 0 +130.23(+2.00%)
Nov 18, 2012 6541 6574 6509 6509 0 -0.04(-0.00%)
Nov 17, 2012 6541 6574 6508 6509 104,782,704 -65.90(-1.00%)
Nov 16, 2012 6638 6643 6572 6575 82,263,400 -102.40(-1.53%)
Nov 15, 2012 6709 6713 6670 6677 66,625,200 -45.80(-0.68%)
Nov 14, 2012 6682 6733 6660 6723 76,731,104 +26.10(+0.39%)
Nov 13, 2012 6712 6726 6690 6697 58,926,300 +0.03(+0.00%)
Nov 12, 2012 6712 6726 6690 6697 0 -18.53(-0.28%)
Nov 11, 2012 6710 6724 6664 6715 0 +0.00(+0.00%)
Nov 10, 2012 6710 6724 6664 6715 87,661,904 +1.60(+0.02%)
Nov 09, 2012 6721 6742 6702 6714 105,756,496 +16.00(+0.24%)
Nov 08, 2012 6779 6803 6698 6698 113,337,104 -48.10(-0.71%)
Nov 07, 2012 6709 6750 6702 6746 94,880,400 +39.40(+0.59%)
Nov 06, 2012 6686 6710 6680 6706 78,438,704 +0.03(+0.00%)
Nov 05, 2012 6686 6710 6680 6706 0 +4.90(+0.07%)
Nov 03, 2012 6657 6704 6654 6701 0 -0.03(-0.00%)
Nov 02, 2012 6657 6704 6654 6701 130,484,000 +41.10(+0.62%)
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.