Swiss Market Index (IX: SSMI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	8228	8253	8181	8202	0	-33.88(-0.41%)
Aug 30, 2016	8195	8248	8189	8236	0	+51.92(+0.63%)
Aug 29, 2016	8154	8186	8125	8184	0	+15.77(+0.19%)
Aug 28, 2016	8118	8173	8106	8168	0	+0.00(+0.00%)
Aug 27, 2016	8118	8173	8106	8168	0	+0.00(+0.00%)
Aug 26, 2016	8118	8173	8106	8168	0	+27.04(+0.33%)
Aug 25, 2016	8149	8153	8099	8141	0	-58.55(-0.71%)
Aug 24, 2016	8172	8223	8161	8200	0	-1.78(-0.02%)
Aug 23, 2016	8172	8223	8171	8202	0	+43.76(+0.54%)
Aug 22, 2016	8166	8204	8122	8158	0	+30.57(+0.38%)
Aug 21, 2016	8194	8195	8100	8127	0	+0.00(+0.00%)
Aug 20, 2016	8194	8195	8100	8127	0	+0.00(+0.00%)
Aug 19, 2016	8194	8195	8100	8127	0	-62.45(-0.76%)
Aug 18, 2016	8158	8194	8155	8190	0	+35.93(+0.44%)
Aug 17, 2016	8228	8234	8141	8154	0	-61.65(-0.75%)
Aug 16, 2016	8266	8275	8215	8215	0	-89.83(-1.08%)
Aug 15, 2016	8288	8318	8283	8305	0	+10.24(+0.12%)
Aug 14, 2016	8289	8305	8274	8295	0	+0.00(+0.00%)
Aug 13, 2016	8289	8305	8274	8295	0	+0.00(+0.00%)
Aug 12, 2016	8289	8305	8274	8295	0	-1.10(-0.01%)
Aug 11, 2016	8244	8296	8215	8296	0	+87.24(+1.06%)
Aug 10, 2016	8202	8254	8199	8209	0	-20.52(-0.25%)
Aug 09, 2016	8169	8236	8158	8229	0	+60.58(+0.74%)
Aug 08, 2016	8214	8230	8159	8169	0	-25.50(-0.31%)
Aug 07, 2016	8105	8203	8095	8194	0	+0.00(+0.00%)
Aug 06, 2016	8105	8203	8095	8194	0	+0.00(+0.00%)
Aug 05, 2016	8105	8203	8095	8194	0	+113.20(+1.40%)
Aug 04, 2016	8035	8087	8014	8081	0	+71.04(+0.89%)
Aug 03, 2016	8029	8032	7973	8010	0	-1.14(-0.01%)
Aug 02, 2016	8122	8122	8009	8011	0	-115.96(-1.43%)
Aug 01, 2016	8085	8147	8084	8127	0	+0.00(+0.00%)
Jul 31, 2016	8085	8147	8084	8127	0	+0.00(+0.00%)
Jul 30, 2016	8085	8147	8084	8127	0	+0.00(+0.00%)
Jul 29, 2016	8085	8147	8084	8127	0	+32.13(+0.40%)
Jul 28, 2016	8213	8254	8095	8095	0	-126.26(-1.54%)
Jul 27, 2016	8246	8263	8221	8221	0	-5.87(-0.07%)
Jul 26, 2016	8206	8240	8159	8227	0	+32.79(+0.40%)
Jul 25, 2016	8205	8236	8164	8194	0	-0.32(-0.00%)
Jul 24, 2016	8171	8200	8136	8195	0	+0.00(+0.00%)
Jul 23, 2016	8171	8200	8136	8195	0	+0.00(+0.00%)
Jul 22, 2016	8171	8200	8136	8195	0	+12.28(+0.15%)
Jul 21, 2016	8217	8236	8171	8182	0	-14.98(-0.18%)
Jul 20, 2016	8150	8197	8120	8197	0	+85.95(+1.06%)
Jul 19, 2016	8145	8156	8071	8111	0	-50.12(-0.61%)
Jul 18, 2016	8144	8182	8120	8162	0	+5.34(+0.07%)
Jul 17, 2016	8154	8160	8124	8156	0	+0.00(+0.00%)
Jul 16, 2016	8154	8160	8124	8156	0	+0.00(+0.00%)
Jul 15, 2016	8154	8160	8124	8156	0	-17.76(-0.22%)
Jul 14, 2016	8162	8189	8130	8174	0	+31.69(+0.39%)
Jul 13, 2016	8141	8161	8120	8142	0	-0.80(-0.01%)
Jul 12, 2016	8101	8145	8086	8143	0	+26.02(+0.32%)
Jul 11, 2016	8043	8122	8041	8117	0	+79.17(+0.98%)
Jul 10, 2016	7953	8038	7930	8038	0	+0.00(+0.00%)
Jul 09, 2016	7953	8038	7930	8038	0	+0.00(+0.00%)
Jul 08, 2016	7953	8038	7930	8038	0	+73.71(+0.93%)
Jul 07, 2016	7951	8000	7928	7964	0	+66.02(+0.84%)
Jul 06, 2016	7914	7961	7846	7898	0	-43.46(-0.55%)
Jul 05, 2016	8022	8028	7918	7942	0	-115.04(-1.43%)
Jul 04, 2016	8094	8112	8036	8057	0	-28.50(-0.35%)
Jul 03, 2016	8048	8098	8014	8085	0	+0.00(+0.00%)
Jul 02, 2016	8048	8098	8014	8085	0	+0.00(+0.00%)
Jul 01, 2016	8048	8098	8014	8085	0	+65.06(+0.81%)
Jun 30, 2016	7945	8030	7924	8020	0	+41.19(+0.52%)
Jun 29, 2016	7851	7979	7832	7979	0	+205.16(+2.64%)
Jun 28, 2016	7739	7816	7724	7774	0	+179.31(+2.36%)
Jun 27, 2016	7696	7765	7573	7594	0	-152.69(-1.97%)
Jun 26, 2016	7506	7879	7476	7747	0	+0.00(+0.00%)
Jun 25, 2016	7506	7879	7476	7747	0	+0.00(+0.00%)
Jun 24, 2016	7506	7879	7476	7747	0	-275.87(-3.44%)
Jun 23, 2016	7963	8079	7944	8023	0	+50.91(+0.64%)
Jun 22, 2016	7955	7993	7901	7972	0	+36.39(+0.46%)
Jun 21, 2016	7872	7952	7866	7936	0	+35.53(+0.45%)
Jun 20, 2016	7851	7932	7838	7900	0	+186.61(+2.42%)
Jun 19, 2016	7719	7768	7710	7714	0	+0.00(+0.00%)
Jun 18, 2016	7719	7768	7710	7714	0	+0.00(+0.00%)
Jun 17, 2016	7719	7768	7710	7714	0	+78.95(+1.03%)
Jun 16, 2016	7612	7656	7578	7635	0	-44.83(-0.58%)
Jun 15, 2016	7686	7760	7679	7679	0	+40.72(+0.53%)
Jun 14, 2016	7718	7728	7639	7639	0	-143.58(-1.84%)
Jun 13, 2016	7875	7876	7777	7782	0	-140.36(-1.77%)
Jun 12, 2016	8041	8048	7910	7923	0	+0.00(+0.00%)
Jun 11, 2016	8041	8048	7910	7923	0	+0.00(+0.00%)
Jun 10, 2016	8041	8048	7910	7923	0	-153.64(-1.90%)
Jun 09, 2016	8115	8130	8057	8076	0	-67.41(-0.83%)
Jun 08, 2016	8165	8178	8117	8144	0	-72.02(-0.88%)
Jun 07, 2016	8180	8221	8175	8216	0	+49.80(+0.61%)
Jun 06, 2016	8157	8185	8144	8166	0	+17.58(+0.22%)
Jun 05, 2016	8230	8232	8096	8148	0	+0.00(+0.00%)
Jun 04, 2016	8230	8232	8096	8148	0	+0.00(+0.00%)
Jun 03, 2016	8230	8232	8096	8148	0	-57.42(-0.70%)
Jun 02, 2016	8188	8223	8173	8206	0	+20.29(+0.25%)