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, 2017 8311 8351 8279 8292 0 -29.14(-0.35%)
Jan 30, 2017 8383 8383 8305 8321 0 -58.74(-0.70%)
Jan 29, 2017 8412 8422 8346 8380 0 +0.00(+0.00%)
Jan 28, 2017 8412 8422 8346 8380 0 +0.00(+0.00%)
Jan 27, 2017 8412 8422 8346 8380 0 -25.91(-0.31%)
Jan 26, 2017 8430 8475 8405 8405 0 +17.93(+0.21%)
Jan 25, 2017 8263 8388 8261 8388 0 +140.89(+1.71%)
Jan 24, 2017 8250 8274 8233 8247 0 +17.65(+0.21%)
Jan 23, 2017 8230 8244 8193 8229 0 -46.12(-0.56%)
Jan 22, 2017 8268 8289 8247 8275 0 +0.00(+0.00%)
Jan 21, 2017 8268 8289 8247 8275 0 +0.00(+0.00%)
Jan 20, 2017 8268 8289 8247 8275 0 +2.05(+0.02%)
Jan 19, 2017 8322 8327 8257 8273 0 -39.34(-0.47%)
Jan 18, 2017 8327 8333 8278 8312 0 +8.32(+0.10%)
Jan 17, 2017 8345 8350 8295 8304 0 -58.50(-0.70%)
Jan 16, 2017 8416 8437 8362 8363 0 -89.59(-1.06%)
Jan 15, 2017 8425 8453 8400 8452 0 +0.00(+0.00%)
Jan 14, 2017 8425 8453 8400 8452 0 +0.00(+0.00%)
Jan 13, 2017 8425 8453 8400 8452 0 +77.17(+0.92%)
Jan 12, 2017 8408 8411 8354 8375 0 -52.13(-0.62%)
Jan 11, 2017 8449 8474 8425 8427 0 -22.04(-0.26%)
Jan 10, 2017 8437 8450 8389 8449 0 +24.33(+0.29%)
Jan 09, 2017 8431 8435 8390 8425 0 +7.40(+0.09%)
Jan 08, 2017 8389 8417 8373 8417 0 +0.00(+0.00%)
Jan 07, 2017 8389 8417 8373 8417 0 +0.00(+0.00%)
Jan 06, 2017 8389 8417 8373 8417 0 +24.97(+0.30%)
Jan 05, 2017 8331 8392 8329 8392 0 +37.68(+0.45%)
Jan 04, 2017 8348 8358 8309 8355 0 +38.63(+0.46%)
Jan 03, 2017 8303 8336 8284 8316 0 +96.31(+1.17%)
Jan 02, 2017 8240 8257 8200 8220 0 +0.00(+0.00%)
Jan 01, 2017 8240 8257 8200 8220 0 +0.00(+0.00%)
Dec 31, 2016 8240 8257 8200 8220 0 +0.00(+0.00%)
Dec 30, 2016 8240 8257 8200 8220 0 -31.26(-0.38%)
Dec 29, 2016 8222 8272 8222 8251 0 -5.48(-0.07%)
Dec 28, 2016 8260 8276 8240 8257 0 -2.84(-0.03%)
Dec 27, 2016 8253 8280 8246 8259 0 +26.81(+0.33%)
Dec 26, 2016 8236 8261 8210 8233 0 +0.00(+0.00%)
Dec 25, 2016 8236 8261 8210 8233 0 +0.00(+0.00%)
Dec 24, 2016 8236 8261 8210 8233 0 +0.00(+0.00%)
Dec 23, 2016 8236 8261 8210 8233 0 -5.34(-0.06%)
Dec 22, 2016 8231 8257 8209 8238 0 +4.53(+0.06%)
Dec 21, 2016 8226 8262 8206 8233 0 -9.55(-0.12%)
Dec 20, 2016 8230 8280 8221 8243 0 +8.51(+0.10%)
Dec 19, 2016 8211 8243 8194 8234 0 +6.77(+0.08%)
Dec 18, 2016 8246 8246 8198 8228 0 +0.00(+0.00%)
Dec 17, 2016 8246 8246 8198 8228 0 +0.00(+0.00%)
Dec 16, 2016 8246 8246 8198 8228 0 +13.42(+0.16%)
Dec 15, 2016 8131 8216 8128 8214 0 +73.89(+0.91%)
Dec 14, 2016 8153 8155 8108 8140 0 -22.12(-0.27%)
Dec 13, 2016 8017 8171 8016 8163 0 +122.44(+1.52%)
Dec 12, 2016 8097 8105 8034 8040 0 -59.54(-0.74%)
Dec 11, 2016 7984 8124 7968 8100 0 +0.00(+0.00%)
Dec 10, 2016 7984 8124 7968 8100 0 +0.00(+0.00%)
Dec 09, 2016 7984 8124 7968 8100 0 +145.95(+1.83%)
Dec 08, 2016 7945 7956 7906 7954 0 +23.43(+0.30%)
Dec 07, 2016 7953 7974 7907 7930 0 +17.86(+0.23%)
Dec 06, 2016 7836 7912 7835 7912 0 +66.71(+0.85%)
Dec 05, 2016 7788 7896 7786 7846 0 +61.67(+0.79%)
Dec 04, 2016 7732 7792 7696 7784 0 +0.00(+0.00%)
Dec 03, 2016 7732 7792 7696 7784 0 +0.00(+0.00%)
Dec 02, 2016 7732 7792 7696 7784 0 +4.90(+0.06%)
Dec 01, 2016 7850 7852 7759 7779 0 -96.08(-1.22%)
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%)
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.