Swiss Market Index (IX: SSMI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	9027	9102	9023	9055	0	+35.69(+0.40%)
Jul 30, 2017	8991	9042	8955	9019	0	+0.00(+0.00%)
Jul 29, 2017	8991	9042	8955	9019	0	+0.00(+0.00%)
Jul 28, 2017	8991	9042	8955	9019	0	+1.52(+0.02%)
Jul 27, 2017	8983	9062	8969	9018	0	+27.45(+0.31%)
Jul 26, 2017	8966	9023	8962	8990	0	+52.44(+0.59%)
Jul 25, 2017	8921	8987	8912	8938	0	+39.67(+0.45%)
Jul 24, 2017	8950	8951	8887	8898	0	-40.45(-0.45%)
Jul 23, 2017	9031	9050	8936	8939	0	+0.00(+0.00%)
Jul 22, 2017	9031	9050	8936	8939	0	+0.00(+0.00%)
Jul 21, 2017	9031	9050	8936	8939	0	-88.69(-0.98%)
Jul 20, 2017	9061	9077	8992	9027	0	+3.05(+0.03%)
Jul 19, 2017	9019	9046	8990	9024	0	+46.34(+0.52%)
Jul 18, 2017	9044	9086	8967	8978	0	-60.67(-0.67%)
Jul 17, 2017	9041	9053	8998	9039	0	+4.08(+0.05%)
Jul 16, 2017	9020	9047	8999	9035	0	+0.00(+0.00%)
Jul 15, 2017	9020	9047	8999	9035	0	+0.00(+0.00%)
Jul 14, 2017	9020	9047	8999	9035	0	+31.00(+0.34%)
Jul 13, 2017	9027	9050	8997	9004	0	-12.03(-0.13%)
Jul 12, 2017	8886	9024	8885	9016	0	+141.53(+1.59%)
Jul 11, 2017	8944	8952	8874	8874	0	-69.77(-0.78%)
Jul 10, 2017	8929	8958	8906	8944	0	+60.57(+0.68%)
Jul 09, 2017	8873	8891	8850	8883	0	+0.00(+0.00%)
Jul 08, 2017	8873	8891	8850	8883	0	+0.00(+0.00%)
Jul 07, 2017	8873	8891	8850	8883	0	-3.68(-0.04%)
Jul 06, 2017	8945	8949	8835	8887	0	-67.15(-0.75%)
Jul 05, 2017	8926	8959	8909	8954	0	-17.30(-0.19%)
Jul 04, 2017	8980	9011	8967	8971	0	-38.41(-0.43%)
Jul 03, 2017	8945	9027	8944	9010	0	+102.92(+1.16%)
Jun 30, 2017	8930	8998	8903	8907	0	-37.15(-0.42%)
Jun 29, 2017	9101	9112	8943	8944	0	-132.69(-1.46%)
Jun 28, 2017	9070	9085	9040	9077	0	+3.81(+0.04%)
Jun 27, 2017	9100	9112	9044	9073	0	-48.30(-0.53%)
Jun 26, 2017	9126	9149	9100	9121	0	+88.33(+0.98%)
Jun 25, 2017	9042	9048	8990	9033	0	+0.00(+0.00%)
Jun 24, 2017	9042	9048	8990	9033	0	+0.00(+0.00%)
Jun 23, 2017	9042	9048	8990	9033	0	-18.38(-0.20%)
Jun 22, 2017	9026	9051	8983	9051	0	+65.66(+0.73%)
Jun 21, 2017	8993	8997	8932	8986	0	-37.94(-0.42%)
Jun 20, 2017	9058	9067	9018	9024	0	-6.75(-0.07%)
Jun 19, 2017	9014	9036	8972	9030	0	+67.01(+0.75%)
Jun 18, 2017	8903	8963	8903	8963	0	+0.00(+0.00%)
Jun 17, 2017	8903	8963	8903	8963	0	+0.00(+0.00%)
Jun 16, 2017	8903	8963	8903	8963	0	+110.28(+1.25%)
Jun 15, 2017	8855	8857	8778	8853	0	+3.61(+0.04%)
Jun 14, 2017	8877	8918	8849	8849	0	-17.67(-0.20%)
Jun 13, 2017	8835	8879	8824	8867	0	+59.22(+0.67%)
Jun 12, 2017	8813	8833	8791	8808	0	-38.00(-0.43%)
Jun 11, 2017	8827	8876	8807	8846	0	+0.00(+0.00%)
Jun 10, 2017	8827	8876	8807	8846	0	+0.00(+0.00%)
Jun 09, 2017	8827	8876	8807	8846	0	+34.23(+0.39%)
Jun 08, 2017	8885	8891	8811	8812	0	-65.11(-0.73%)
Jun 07, 2017	8902	8943	8877	8877	0	-31.54(-0.35%)
Jun 06, 2017	8957	8986	8903	8908	0	-135.69(-1.50%)
Jun 05, 2017	9071	9089	9012	9044	0	+0.00(+0.00%)
Jun 04, 2017	9071	9089	9012	9044	0	+0.00(+0.00%)
Jun 03, 2017	9071	9089	9012	9044	0	+0.00(+0.00%)
Jun 02, 2017	9071	9089	9012	9044	0	+19.04(+0.21%)
Jun 01, 2017	9009	9075	9009	9025	0	+8.28(+0.09%)
May 31, 2017	9011	9076	9007	9017	0	+9.10(+0.10%)
May 30, 2017	9000	9026	8973	9008	0	-24.42(-0.27%)
May 29, 2017	9018	9048	9002	9032	0	-10.07(-0.11%)
May 28, 2017	9018	9059	9012	9042	0	+0.00(+0.00%)
May 27, 2017	9018	9059	9012	9042	0	+0.00(+0.00%)
May 26, 2017	9018	9059	9012	9042	0	+6.94(+0.08%)
May 25, 2017	9042	9069	9028	9035	0	+0.00(+0.00%)
May 24, 2017	9042	9069	9028	9035	0	-26.67(-0.29%)
May 23, 2017	9065	9083	9038	9062	0	-23.02(-0.25%)
May 22, 2017	9044	9095	9019	9085	0	+62.27(+0.69%)
May 21, 2017	8965	9026	8964	9023	0	+0.00(+0.00%)
May 20, 2017	8965	9026	8964	9023	0	+0.00(+0.00%)
May 19, 2017	8965	9026	8964	9023	0	+84.14(+0.94%)
May 18, 2017	8955	8968	8897	8938	0	-63.23(-0.70%)
May 17, 2017	9067	9109	8979	9002	0	-126.01(-1.38%)
May 16, 2017	9085	9137	9082	9128	0	+19.36(+0.21%)
May 15, 2017	9122	9134	9079	9108	0	-15.16(-0.17%)
May 14, 2017	9061	9123	9058	9123	0	+0.00(+0.00%)
May 13, 2017	9061	9123	9058	9123	0	+0.00(+0.00%)
May 12, 2017	9061	9123	9058	9123	0	+58.53(+0.65%)
May 11, 2017	9091	9118	9061	9065	0	-24.92(-0.27%)
May 10, 2017	9062	9091	9041	9090	0	-24.03(-0.26%)
May 09, 2017	9038	9121	9038	9114	0	+74.22(+0.82%)
May 08, 2017	9002	9044	8989	9040	0	+22.95(+0.25%)
May 07, 2017	8942	9017	8936	9017	0	+0.00(+0.00%)
May 06, 2017	8942	9017	8936	9017	0	+0.00(+0.00%)
May 05, 2017	8942	9017	8936	9017	0	+36.64(+0.41%)
May 04, 2017	8913	8980	8912	8980	0	+88.13(+0.99%)
May 03, 2017	8863	8899	8854	8892	0	+23.33(+0.26%)
May 02, 2017	8834	8869	8831	8869	0	+55.89(+0.63%)