Swiss Market Index (IX: SSMI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	8480	8506	8396	8410	52,491,900	-87.10(-1.03%)
Jul 30, 2014	8513	8536	8474	8497	52,930,900	-34.70(-0.41%)
Jul 29, 2014	8539	8563	8502	8532	47,108,700	+2.00(+0.02%)
Jul 28, 2014	8568	8568	8492	8530	34,669,800	-41.40(-0.48%)
Jul 25, 2014	8602	8620	8552	8572	36,622,900	-65.50(-0.76%)
Jul 24, 2014	8637	8661	8593	8637	44,364,500	+31.90(+0.37%)
Jul 23, 2014	8564	8612	8562	8605	46,981,100	+10.90(+0.13%)
Jul 22, 2014	8543	8598	8526	8594	45,928,400	+80.20(+0.94%)
Jul 21, 2014	8513	8526	8478	8514	33,566,400	+2.57(+0.03%)
Jul 20, 2014	8522	8530	8489	8511	0	+0.00(+0.00%)
Jul 19, 2014	8522	8530	8489	8511	0	+0.03(+0.00%)
Jul 18, 2014	8522	8530	8489	8511	38,636,100	-36.70(-0.43%)
Jul 17, 2014	8569	8614	8538	8548	32,260,000	-69.00(-0.80%)
Jul 16, 2014	8605	8651	8597	8617	32,833,000	+42.80(+0.50%)
Jul 15, 2014	8555	8616	8555	8574	38,850,200	+8.60(+0.10%)
Jul 14, 2014	8495	8593	8490	8566	36,119,800	+97.18(+1.15%)
Jul 13, 2014	8488	8505	8428	8469	0	+0.00(+0.00%)
Jul 12, 2014	8488	8505	8428	8469	0	+0.02(+0.00%)
Jul 11, 2014	8488	8505	8428	8468	36,397,500	-5.70(-0.07%)
Jul 10, 2014	8537	8545	8431	8474	55,609,700	-65.50(-0.77%)
Jul 09, 2014	8562	8563	8506	8540	34,570,000	-14.80(-0.17%)
Jul 08, 2014	8612	8618	8554	8554	40,546,800	-58.30(-0.68%)
Jul 07, 2014	8667	8675	8603	8613	36,714,900	-65.42(-0.75%)
Jul 06, 2014	8688	8708	8677	8678	0	+0.00(+0.00%)
Jul 05, 2014	8688	8708	8677	8678	0	+0.02(+0.00%)
Jul 04, 2014	8688	8708	8677	8678	21,512,200	-16.10(-0.19%)
Jul 03, 2014	8613	8696	8605	8694	40,854,000	+87.10(+1.01%)
Jul 02, 2014	8615	8642	8596	8607	33,728,800	-0.80(-0.01%)
Jul 01, 2014	8572	8622	8569	8608	42,752,200	+53.50(+0.63%)
Jun 30, 2014	8558	8593	8532	8554	38,590,500	-7.61(-0.09%)
Jun 29, 2014	8545	8562	8529	8562	0	+0.00(+0.00%)
Jun 28, 2014	8545	8562	8529	8562	0	+0.01(+0.00%)
Jun 27, 2014	8545	8562	8529	8562	41,701,800	+20.80(+0.24%)
Jun 26, 2014	8585	8592	8520	8541	57,673,800	-40.70(-0.47%)
Jun 25, 2014	8634	8641	8558	8582	44,917,900	-91.30(-1.05%)
Jun 24, 2014	8674	8691	8636	8673	45,859,300	+28.70(+0.33%)
Jun 23, 2014	8687	8696	8630	8645	33,008,100	-57.01(-0.66%)
Jun 22, 2014	8694	8725	8684	8702	0	+0.00(+0.00%)
Jun 21, 2014	8694	8725	8684	8702	0	+0.01(+0.00%)
Jun 20, 2014	8694	8725	8684	8702	74,565,400	+27.20(+0.31%)
Jun 19, 2014	8692	8698	8667	8674	42,996,300	+17.10(+0.20%)
Jun 18, 2014	8663	8700	8650	8657	32,940,400	-10.50(-0.12%)
Jun 17, 2014	8670	8684	8647	8668	45,410,700	+4.20(+0.05%)
Jun 16, 2014	8638	8666	8626	8664	42,595,900	+9.84(+0.11%)
Jun 15, 2014	8652	8659	8588	8654	0	+0.00(+0.00%)
Jun 14, 2014	8652	8659	8588	8654	0	-0.04(-0.00%)
Jun 13, 2014	8652	8659	8588	8654	41,427,400	-17.20(-0.20%)
Jun 12, 2014	8714	8716	8661	8671	33,377,000	-41.10(-0.47%)
Jun 11, 2014	8754	8764	8692	8712	42,144,100	-40.80(-0.47%)
Jun 10, 2014	8675	8759	8674	8753	40,872,400	+93.21(+1.08%)
Jun 08, 2014	8647	8663	8606	8660	0	+0.00(+0.00%)
Jun 07, 2014	8647	8663	8606	8660	0	-0.01(-0.00%)
Jun 06, 2014	8647	8663	8606	8660	36,142,300	+16.40(+0.19%)
Jun 05, 2014	8655	8706	8643	8643	41,434,300	-17.80(-0.21%)
Jun 04, 2014	8663	8695	8643	8661	34,743,100	-0.10(-0.00%)
Jun 03, 2014	8680	8684	8648	8661	29,001,200	-27.80(-0.32%)
Jun 02, 2014	8715	8718	8675	8689	29,752,600	+14.48(+0.17%)
Jun 01, 2014	8703	8706	8663	8675	0	+0.00(+0.00%)
May 31, 2014	8703	8706	8663	8675	0	+0.02(+0.00%)
May 30, 2014	8703	8706	8663	8674	48,566,000	-32.00(-0.37%)
May 29, 2014	8705	8719	8694	8706	0	+0.00(+0.00%)
May 28, 2014	8705	8719	8694	8706	31,384,600	-3.90(-0.04%)
May 27, 2014	8712	8720	8674	8710	30,928,900	-2.00(-0.02%)
May 26, 2014	8706	8715	8697	8712	18,520,700	+8.56(+0.10%)
May 25, 2014	8705	8722	8677	8704	0	+0.00(+0.00%)
May 24, 2014	8705	8722	8677	8704	0	+0.04(+0.00%)
May 23, 2014	8705	8722	8677	8704	30,697,600	+9.80(+0.11%)
May 22, 2014	8667	8697	8637	8694	29,728,200	+38.10(+0.44%)
May 21, 2014	8626	8671	8606	8656	33,606,400	+20.30(+0.24%)
May 20, 2014	8652	8689	8629	8636	40,748,700	-10.40(-0.12%)
May 19, 2014	8652	8664	8599	8646	38,758,400	-37.62(-0.43%)
May 18, 2014	8648	8684	8625	8684	0	+0.00(+0.00%)
May 17, 2014	8648	8684	8625	8684	0	+0.02(+0.00%)
May 16, 2014	8648	8684	8625	8684	59,670,300	+38.90(+0.45%)
May 15, 2014	8620	8672	8616	8645	57,054,200	+33.00(+0.38%)
May 14, 2014	8562	8612	8558	8612	34,627,200	+68.10(+0.80%)
May 13, 2014	8551	8564	8511	8544	36,856,000	-1.50(-0.02%)
May 12, 2014	8518	8549	8490	8545	47,020,500	+34.71(+0.41%)
May 11, 2014	8445	8510	8440	8510	0	+0.00(+0.00%)
May 10, 2014	8445	8510	8440	8510	0	-0.01(-0.00%)
May 09, 2014	8445	8510	8440	8510	43,224,600	+44.70(+0.53%)
May 08, 2014	8446	8475	8424	8466	51,961,800	+44.00(+0.52%)
May 07, 2014	8380	8441	8378	8422	50,229,900	+25.90(+0.31%)
May 06, 2014	8430	8441	8371	8396	44,817,600	-13.30(-0.16%)
May 05, 2014	8425	8432	8342	8409	35,504,800	-33.61(-0.40%)
May 04, 2014	8461	8500	8429	8443	0	+0.00(+0.00%)
May 03, 2014	8461	8500	8429	8443	0	+0.01(+0.00%)
May 02, 2014	8461	8500	8429	8443	47,602,900	-33.96(-0.40%)