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 29, 2014 9137 9155 9084 9150 32,010,300 +21.30(+0.23%)
Nov 28, 2014 9066 9129 9059 9129 24,033,900 +70.30(+0.78%)
Nov 27, 2014 9064 9086 9046 9059 32,017,100 +16.20(+0.18%)
Nov 26, 2014 9042 9088 9038 9043 36,994,300 -15.80(-0.17%)
Nov 25, 2014 9072 9097 9053 9058 33,277,900 -22.10(-0.24%)
Nov 22, 2014 9003 9081 9000 9081 47,736,000 +90.70(+1.01%)
Nov 21, 2014 8980 8995 8944 8990 30,344,200 +6.40(+0.07%)
Nov 20, 2014 8950 9002 8949 8984 32,505,900 +11.00(+0.12%)
Nov 19, 2014 8933 8988 8929 8972 31,709,700 +45.40(+0.51%)
Nov 18, 2014 8853 8937 8852 8927 31,741,600 +11.80(+0.13%)
Nov 15, 2014 8959 8971 8891 8915 37,678,100 -39.10(-0.44%)
Nov 14, 2014 8898 8954 8881 8954 39,892,600 +86.60(+0.98%)
Nov 13, 2014 8881 8897 8840 8868 36,785,400 -28.40(-0.32%)
Nov 12, 2014 8880 8906 8862 8896 34,804,400 +28.70(+0.32%)
Nov 11, 2014 8808 8868 8801 8868 38,431,700 +50.60(+0.57%)
Nov 08, 2014 8877 8882 8787 8817 55,084,700 -47.00(-0.53%)
Nov 07, 2014 8817 8878 8800 8864 54,442,600 +20.70(+0.23%)
Nov 06, 2014 8762 8851 8761 8843 47,014,200 +125.20(+1.44%)
Nov 05, 2014 8748 8801 8706 8718 49,507,800 -33.70(-0.39%)
Nov 04, 2014 8830 8840 8735 8752 44,259,400 -86.10(-0.97%)
Oct 31, 2014 8813 8843 8771 8838 71,404,600 +118.80(+1.36%)
Oct 30, 2014 8685 8728 8600 8719 52,176,600 +64.50(+0.75%)
Oct 29, 2014 8664 8682 8645 8654 47,222,500 +24.10(+0.28%)
Oct 28, 2014 8585 8646 8585 8630 68,897,504 +109.90(+1.29%)
Oct 27, 2014 8591 8592 8491 8520 43,018,900 -11.60(-0.14%)
Oct 24, 2014 8530 8538 8492 8532 40,332,800 -14.00(-0.16%)
Oct 23, 2014 8478 8549 8433 8546 58,507,900 +40.00(+0.47%)
Oct 22, 2014 8430 8510 8402 8506 57,320,500 +101.30(+1.21%)
Oct 21, 2014 8283 8405 8234 8405 60,413,600 +121.50(+1.47%)
Oct 20, 2014 8233 8292 8183 8283 58,565,500 +33.20(+0.40%)
Oct 17, 2014 8095 8279 8049 8250 90,287,296 +192.60(+2.39%)
Oct 16, 2014 8175 8198 7871 8058 118,621,200 -87.40(-1.07%)
Oct 15, 2014 8320 8329 8084 8145 81,724,800 -193.10(-2.32%)
Oct 14, 2014 8300 8352 8226 8338 62,885,100 -4.10(-0.05%)
Oct 13, 2014 8281 8387 8278 8342 54,469,100 -32.50(-0.39%)
Oct 10, 2014 8436 8437 8335 8375 65,300,700 -108.30(-1.28%)
Oct 09, 2014 8585 8601 8477 8483 51,821,800 -34.40(-0.40%)
Oct 08, 2014 8520 8531 8466 8517 50,014,800 -44.70(-0.52%)
Oct 07, 2014 8691 8698 8549 8562 51,595,200 -161.00(-1.85%)
Oct 06, 2014 8734 8751 8712 8723 45,447,200 +39.50(+0.45%)
Oct 03, 2014 8678 8706 8629 8684 46,057,000 +28.80(+0.33%)
Oct 02, 2014 8760 8768 8655 8655 54,757,600 -134.80(-1.53%)
Oct 01, 2014 8819 8843 8775 8790 44,517,300 -45.60(-0.52%)
Sep 30, 2014 8788 8841 8772 8835 45,893,500 +58.40(+0.67%)
Sep 29, 2014 8797 8801 8744 8777 41,792,300 +2.30(+0.03%)
Sep 26, 2014 8756 8806 8727 8774 43,838,800 +1.60(+0.02%)
Sep 25, 2014 8813 8845 8745 8773 46,226,900 -24.40(-0.28%)
Sep 24, 2014 8772 8801 8754 8797 43,417,000 +33.40(+0.38%)
Sep 23, 2014 8804 8814 8730 8764 40,921,300 -53.70(-0.61%)
Sep 22, 2014 8817 8840 8801 8818 36,882,600 -22.70(-0.26%)
Sep 19, 2014 8869 8874 8823 8840 71,793,104 +9.70(+0.11%)
Sep 18, 2014 8819 8833 8788 8830 45,184,800 +4.90(+0.06%)
Sep 17, 2014 8809 8830 8802 8826 41,623,100 +21.20(+0.24%)
Sep 16, 2014 8790 8809 8778 8804 34,195,300 +8.00(+0.09%)
Sep 15, 2014 8768 8801 8752 8796 27,850,000 +0.50(+0.01%)
Sep 12, 2014 8833 8833 8779 8796 30,241,000 -33.10(-0.37%)
Sep 11, 2014 8830 8832 8793 8829 31,978,300 +12.90(+0.15%)
Sep 10, 2014 8806 8818 8774 8816 38,012,100 -9.50(-0.11%)
Sep 09, 2014 8824 8847 8821 8826 40,308,500 +8.40(+0.10%)
Sep 08, 2014 8803 8819 8777 8817 29,267,200 +28.40(+0.32%)
Sep 05, 2014 8823 8832 8766 8789 40,467,200 -46.00(-0.52%)
Sep 04, 2014 8794 8856 8786 8835 53,966,400 +31.20(+0.35%)
Sep 03, 2014 8795 8854 8794 8804 53,313,000 +46.30(+0.53%)
Sep 02, 2014 8756 8777 8740 8757 37,751,800 +10.30(+0.12%)
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.