Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Swiss Market Index (IX: SSMI )

11,260.61 -110.13 (-0.97%)
Daily Price Updated: 5:31 PM EDT, Apr 25, 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, 2011 6511 6514 6467 6479 0 -48.98(-0.75%)
Jan 30, 2011 6548 6593 6528 6528 0 +0.03(+0.00%)
Jan 29, 2011 6548 6593 6528 6528 53,977,500 -34.30(-0.52%)
Jan 28, 2011 6563 6586 6541 6562 64,417,000 -30.60(-0.46%)
Jan 27, 2011 6602 6616 6580 6593 49,981,800 +12.70(+0.19%)
Jan 26, 2011 6618 6623 6578 6580 52,583,800 -23.50(-0.36%)
Jan 25, 2011 6586 6612 6548 6604 47,232,000 +0.00(+0.00%)
Jan 24, 2011 6586 6613 6548 6604 0 +36.49(+0.56%)
Jan 23, 2011 6530 6596 6517 6567 0 +0.01(+0.00%)
Jan 22, 2011 6530 6596 6517 6567 77,789,104 +53.80(+0.83%)
Jan 21, 2011 6535 6544 6472 6514 73,331,904 -46.20(-0.70%)
Jan 20, 2011 6659 6660 6557 6560 62,778,700 -75.20(-1.13%)
Jan 19, 2011 6593 6656 6593 6635 56,323,800 +56.70(+0.86%)
Jan 18, 2011 6570 6588 6553 6578 48,881,000 +0.03(+0.00%)
Jan 17, 2011 6570 6588 6553 6578 0 +22.08(+0.34%)
Jan 16, 2011 6552 6561 6501 6556 0 -0.01(-0.00%)
Jan 15, 2011 6552 6561 6501 6556 53,974,700 -6.40(-0.10%)
Jan 14, 2011 6608 6613 6560 6562 69,922,600 -51.30(-0.78%)
Jan 13, 2011 6556 6618 6554 6614 71,353,296 +79.00(+1.21%)
Jan 12, 2011 6454 6543 6451 6535 47,009,000 +88.50(+1.37%)
Jan 11, 2011 6486 6498 6427 6446 41,113,600 -0.02(-0.00%)
Jan 10, 2011 6486 6498 6427 6446 0 -51.32(-0.79%)
Jan 09, 2011 6544 6560 6489 6498 0 +0.04(+0.00%)
Jan 08, 2011 6544 6560 6489 6498 51,535,600 -35.20(-0.54%)
Jan 07, 2011 6551 6588 6521 6533 53,993,000 +13.50(+0.21%)
Jan 06, 2011 6486 6519 6425 6519 56,329,700 +25.00(+0.38%)
Jan 05, 2011 6502 6531 6482 6494 47,544,000 +0.40(+0.01%)
Jan 04, 2011 6474 6508 6473 6494 26,864,100 +0.02(+0.00%)
Jan 03, 2011 6474 6508 6473 6494 0 +57.88(+0.90%)
Jan 01, 2011 6436 6436 6436 6436 0 +0.00(+0.00%)
Dec 31, 2010 6567 6571 6436 6436 29,023,400 -130.60(-1.99%)
Dec 30, 2010 6583 6588 6550 6567 15,807,200 -2.50(-0.04%)
Dec 29, 2010 6585 6591 6568 6569 11,399,600 +0.90(+0.01%)
Dec 28, 2010 6607 6607 6548 6568 15,960,200 -0.01(-0.00%)
Dec 27, 2010 6607 6607 6548 6568 0 -31.19(-0.47%)
Dec 26, 2010 6599 6599 6599 6599 0 +0.00(+0.00%)
Dec 25, 2010 6599 6599 6599 6599 0 +26.10(+0.40%)
Dec 24, 2010 6571 6600 6558 6573 24,533,300 +19.60(+0.30%)
Dec 23, 2010 6558 6580 6542 6554 35,903,200 -4.50(-0.07%)
Dec 22, 2010 6543 6566 6538 6558 36,144,600 +36.90(+0.57%)
Dec 21, 2010 6531 6569 6521 6521 34,413,600 +0.05(+0.00%)
Dec 20, 2010 6531 6569 6521 6521 0 -16.95(-0.26%)
Dec 18, 2010 6566 6569 6520 6538 96,476,600 -28.00(-0.43%)
Dec 17, 2010 6566 6572 6535 6566 47,868,800 +5.80(+0.09%)
Dec 16, 2010 6547 6618 6547 6560 67,235,000 +14.60(+0.22%)
Dec 15, 2010 6525 6547 6518 6546 38,591,700 +26.70(+0.41%)
Dec 14, 2010 6538 6551 6519 6519 34,413,100 +0.00(+0.00%)
Dec 11, 2010 6541 6541 6505 6519 36,773,200 -18.50(-0.28%)
Dec 10, 2010 6530 6565 6529 6538 50,580,400 +29.50(+0.45%)
Dec 09, 2010 6480 6527 6477 6508 45,537,800 +45.60(+0.71%)
Dec 08, 2010 6431 6510 6431 6462 50,193,800 +50.30(+0.78%)
Dec 07, 2010 6439 6443 6396 6412 42,585,200 -0.02(-0.00%)
Dec 06, 2010 6439 6443 6396 6412 0 -28.68(-0.45%)
Dec 04, 2010 6476 6488 6417 6441 50,676,600 -42.50(-0.66%)
Dec 03, 2010 6438 6488 6402 6483 66,155,800 +73.70(+1.15%)
Dec 02, 2010 6335 6419 6335 6410 62,442,600 +97.30(+1.54%)
Dec 01, 2010 6404 6408 6308 6312 92,354,200 -85.10(-1.33%)
Nov 30, 2010 6513 6554 6398 6398 57,088,800 +0.00(+0.00%)
Nov 29, 2010 6513 6554 6398 6398 0 -86.10(-1.33%)
Nov 27, 2010 6471 6502 6419 6484 52,744,100 -18.50(-0.28%)
Nov 26, 2010 6450 6507 6442 6502 40,814,200 +52.30(+0.81%)
Nov 25, 2010 6424 6461 6382 6450 55,214,500 +56.00(+0.88%)
Nov 24, 2010 6491 6502 6394 6394 68,997,504 -138.80(-2.12%)
Nov 23, 2010 6616 6622 6525 6533 48,604,000 -0.04(-0.00%)
Nov 22, 2010 6616 6622 6525 6533 0 -58.16(-0.88%)
Nov 20, 2010 6633 6639 6560 6591 50,963,300 -22.60(-0.34%)
Nov 19, 2010 6533 6622 6527 6613 49,923,000 +118.40(+1.82%)
Nov 18, 2010 6472 6524 6466 6495 49,844,400 +18.50(+0.29%)
Nov 17, 2010 6529 6546 6475 6476 56,012,500 -49.70(-0.76%)
Nov 16, 2010 6480 6532 6476 6526 15,596,500 -35.95(-0.55%)
Nov 15, 2010 6480 6579 6476 6562 0 +56.85(+0.87%)
Nov 13, 2010 6453 6534 6432 6505 59,737,500 -11.70(-0.18%)
Nov 12, 2010 6554 6554 6506 6517 45,088,000 -22.80(-0.35%)
Nov 11, 2010 6560 6586 6516 6540 55,474,100 -42.10(-0.64%)
Nov 10, 2010 6596 6615 6577 6582 42,228,400 -18.50(-0.28%)
Nov 09, 2010 6589 6608 6585 6600 38,437,100 +0.04(+0.00%)
Nov 08, 2010 6589 6608 6585 6600 0 +12.64(+0.19%)
Nov 07, 2010 6603 6613 6570 6588 0 +0.00(+0.00%)
Nov 06, 2010 6603 6613 6570 6588 0 +0.02(+0.00%)
Nov 05, 2010 6603 6613 6570 6588 57,840,200 -7.90(-0.12%)
Nov 04, 2010 6568 6614 6563 6596 61,615,000 +82.60(+1.27%)
Nov 03, 2010 6560 6572 6513 6513 48,636,200 -28.50(-0.44%)
Nov 02, 2010 6502 6555 6502 6542 39,970,400 +36.80(+0.57%)
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.