Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Swiss Market Index (IX: SSMI )

11,344.32 +83.71 (+0.74%)
Daily Price Updated: 5:31 PM EDT, Apr 26, 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 (%)
Mar 31, 2018 8767 8780 8715 8741 0 +0.00(+0.00%)
Mar 30, 2018 8767 8780 8715 8741 0 +0.00(+0.00%)
Mar 29, 2018 8767 8780 8715 8741 0 -15.15(-0.17%)
Mar 28, 2018 8566 8756 8522 8756 0 +117.70(+1.36%)
Mar 27, 2018 8621 8661 8593 8638 0 +129.13(+1.52%)
Mar 26, 2018 8604 8668 8501 8509 0 -59.79(-0.70%)
Mar 25, 2018 8598 8639 8549 8569 0 +0.00(+0.00%)
Mar 24, 2018 8598 8639 8549 8569 0 +0.00(+0.00%)
Mar 23, 2018 8598 8639 8549 8569 0 -68.79(-0.80%)
Mar 22, 2018 8732 8748 8626 8638 0 -145.83(-1.66%)
Mar 21, 2018 8851 8863 8762 8784 0 -63.59(-0.72%)
Mar 20, 2018 8840 8847 8773 8847 0 +35.96(+0.41%)
Mar 19, 2018 8864 8883 8798 8811 0 -71.20(-0.80%)
Mar 18, 2018 8870 8906 8861 8883 0 +0.00(+0.00%)
Mar 17, 2018 8870 8906 8861 8883 0 +0.00(+0.00%)
Mar 16, 2018 8870 8906 8861 8883 0 +3.55(+0.04%)
Mar 15, 2018 8854 8897 8810 8879 0 +9.65(+0.11%)
Mar 14, 2018 8877 8939 8856 8869 0 -11.59(-0.13%)
Mar 13, 2018 8962 8994 8866 8881 0 -89.82(-1.00%)
Mar 12, 2018 8963 8983 8933 8971 0 +38.89(+0.44%)
Mar 11, 2018 8886 8944 8880 8932 0 +0.00(+0.00%)
Mar 10, 2018 8886 8944 8880 8932 0 +0.00(+0.00%)
Mar 09, 2018 8886 8944 8880 8932 0 +35.43(+0.40%)
Mar 08, 2018 8789 8898 8789 8896 0 +111.58(+1.27%)
Mar 07, 2018 8739 8799 8710 8785 0 +18.96(+0.22%)
Mar 06, 2018 8844 8860 8766 8766 0 -42.50(-0.48%)
Mar 05, 2018 8626 8808 8624 8808 0 +179.87(+2.08%)
Mar 04, 2018 8722 8731 8613 8629 0 +0.00(+0.00%)
Mar 03, 2018 8722 8731 8613 8629 0 +0.00(+0.00%)
Mar 02, 2018 8722 8731 8613 8629 0 -163.87(-1.86%)
Mar 01, 2018 8879 8890 8778 8792 0 -114.00(-1.28%)
Feb 28, 2018 8960 8977 8906 8906 0 -86.14(-0.96%)
Feb 27, 2018 9056 9057 8968 8993 0 -33.59(-0.37%)
Feb 26, 2018 8978 9026 8963 9026 0 +77.92(+0.87%)
Feb 25, 2018 8949 8955 8898 8948 0 +0.00(+0.00%)
Feb 24, 2018 8949 8955 8898 8948 0 +0.00(+0.00%)
Feb 23, 2018 8949 8955 8898 8948 0 -19.24(-0.21%)
Feb 22, 2018 8932 8967 8899 8967 0 -21.56(-0.24%)
Feb 21, 2018 8955 8995 8901 8989 0 +7.60(+0.08%)
Feb 20, 2018 8932 8981 8898 8981 0 +72.74(+0.82%)
Feb 19, 2018 8979 8983 8898 8909 0 -78.07(-0.87%)
Feb 18, 2018 8961 8990 8941 8987 0 +0.00(+0.00%)
Feb 17, 2018 8961 8990 8941 8987 0 +0.00(+0.00%)
Feb 16, 2018 8961 8990 8941 8987 0 +68.92(+0.77%)
Feb 15, 2018 8899 8940 8887 8918 0 +18.70(+0.21%)
Feb 14, 2018 8815 8901 8748 8899 0 +80.82(+0.92%)
Feb 13, 2018 8818 8845 8753 8818 0 -3.90(-0.04%)
Feb 12, 2018 8797 8857 8781 8822 0 +140.18(+1.61%)
Feb 11, 2018 8794 8811 8664 8682 0 +0.00(+0.00%)
Feb 10, 2018 8794 8811 8664 8682 0 +0.00(+0.00%)
Feb 09, 2018 8794 8811 8664 8682 0 -81.11(-0.93%)
Feb 08, 2018 8962 8993 8763 8763 0 -211.90(-2.36%)
Feb 07, 2018 8892 9007 8867 8975 0 +138.30(+1.57%)
Feb 06, 2018 8772 8982 8733 8837 0 -263.68(-2.90%)
Feb 05, 2018 9122 9148 9085 9100 0 -120.30(-1.30%)
Feb 04, 2018 9269 9272 9221 9221 0 +0.00(+0.00%)
Feb 03, 2018 9269 9272 9221 9221 0 +0.00(+0.00%)
Feb 02, 2018 9269 9272 9221 9221 0 -70.23(-0.76%)
Feb 01, 2018 9386 9425 9288 9291 0 -44.48(-0.48%)
Jan 31, 2018 9415 9450 9335 9335 0 -97.94(-1.04%)
Jan 30, 2018 9444 9500 9390 9433 0 -23.93(-0.25%)
Jan 29, 2018 9517 9528 9452 9457 0 -58.29(-0.61%)
Jan 28, 2018 9500 9554 9497 9516 0 +0.00(+0.00%)
Jan 27, 2018 9500 9554 9497 9516 0 +0.00(+0.00%)
Jan 26, 2018 9500 9554 9497 9516 0 +32.60(+0.34%)
Jan 25, 2018 9518 9568 9474 9483 0 -64.61(-0.68%)
Jan 24, 2018 9570 9616 9548 9548 0 -4.01(-0.04%)
Jan 23, 2018 9544 9594 9529 9552 0 +22.45(+0.24%)
Jan 22, 2018 9500 9529 9475 9529 0 +19.36(+0.20%)
Jan 21, 2018 9453 9511 9448 9510 0 +0.00(+0.00%)
Jan 20, 2018 9453 9511 9448 9510 0 +0.00(+0.00%)
Jan 19, 2018 9453 9511 9448 9510 0 +57.42(+0.61%)
Jan 18, 2018 9487 9495 9432 9452 0 +12.34(+0.13%)
Jan 17, 2018 9428 9471 9422 9440 0 -24.04(-0.25%)
Jan 16, 2018 9534 9567 9464 9464 0 -73.23(-0.77%)
Jan 15, 2018 9535 9551 9512 9537 0 -9.33(-0.10%)
Jan 14, 2018 9522 9562 9509 9547 0 +0.00(+0.00%)
Jan 13, 2018 9522 9562 9509 9547 0 +0.00(+0.00%)
Jan 12, 2018 9522 9562 9509 9547 0 +42.76(+0.45%)
Jan 11, 2018 9536 9555 9475 9504 0 -21.11(-0.22%)
Jan 10, 2018 9588 9596 9506 9525 0 -86.65(-0.90%)
Jan 09, 2018 9557 9612 9554 9612 0 +69.88(+0.73%)
Jan 08, 2018 9577 9585 9538 9542 0 -15.25(-0.16%)
Jan 07, 2018 9543 9558 9527 9557 0 +0.00(+0.00%)
Jan 06, 2018 9543 9558 9527 9557 0 +0.00(+0.00%)
Jan 05, 2018 9543 9558 9527 9557 0 +47.70(+0.50%)
Jan 04, 2018 9497 9524 9468 9509 0 +30.36(+0.32%)
Jan 03, 2018 9437 9488 9394 9479 0 +97.05(+1.03%)
Jan 02, 2018 9377 9398 9358 9382 0 +0.00(+0.00%)
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.