Swiss Market Index (IX: SSMI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	9164	9200	9151	9174	0	+10.95(+0.12%)
Jul 30, 2018	9150	9196	9144	9163	0	-9.82(-0.11%)
Jul 29, 2018	9157	9185	9142	9173	0	+0.00(+0.00%)
Jul 28, 2018	9157	9185	9142	9173	0	+0.00(+0.00%)
Jul 27, 2018	9157	9185	9142	9173	0	+33.73(+0.37%)
Jul 26, 2018	9116	9155	9098	9139	0	+120.01(+1.33%)
Jul 25, 2018	8999	9023	8987	9019	0	+13.88(+0.15%)
Jul 24, 2018	8950	9026	8947	9006	0	+45.79(+0.51%)
Jul 23, 2018	8947	8974	8921	8960	0	-31.55(-0.35%)
Jul 22, 2018	8949	8992	8918	8991	0	+0.00(+0.00%)
Jul 21, 2018	8949	8992	8918	8991	0	+0.00(+0.00%)
Jul 20, 2018	8949	8992	8918	8991	0	+57.37(+0.64%)
Jul 19, 2018	8918	8979	8915	8934	0	-4.15(-0.05%)
Jul 18, 2018	8877	8943	8873	8938	0	+113.45(+1.29%)
Jul 17, 2018	8829	8840	8782	8825	0	-23.29(-0.26%)
Jul 16, 2018	8848	8872	8817	8848	0	-13.09(-0.15%)
Jul 15, 2018	8831	8867	8825	8861	0	+0.00(+0.00%)
Jul 14, 2018	8831	8867	8825	8861	0	+0.00(+0.00%)
Jul 13, 2018	8831	8867	8825	8861	0	+42.86(+0.49%)
Jul 12, 2018	8713	8821	8687	8818	0	+135.26(+1.56%)
Jul 11, 2018	8699	8713	8649	8683	0	-85.98(-0.98%)
Jul 10, 2018	8768	8795	8749	8769	0	+8.99(+0.10%)
Jul 09, 2018	8725	8767	8714	8760	0	+62.50(+0.72%)
Jul 08, 2018	8697	8704	8650	8697	0	+0.00(+0.00%)
Jul 07, 2018	8697	8704	8650	8697	0	+0.00(+0.00%)
Jul 06, 2018	8697	8704	8650	8697	0	+23.38(+0.27%)
Jul 05, 2018	8665	8724	8653	8674	0	+10.51(+0.12%)
Jul 04, 2018	8607	8667	8603	8664	0	+38.04(+0.44%)
Jul 03, 2018	8562	8646	8543	8625	0	+95.90(+1.12%)
Jul 02, 2018	8530	8562	8508	8530	0	-79.71(-0.93%)
Jul 01, 2018	8562	8616	8543	8609	0	+0.00(+0.00%)
Jun 30, 2018	8562	8616	8543	8609	0	+0.00(+0.00%)
Jun 29, 2018	8562	8616	8543	8609	0	+147.59(+1.74%)
Jun 28, 2018	8467	8514	8411	8462	0	-42.79(-0.50%)
Jun 27, 2018	8465	8551	8373	8504	0	+26.52(+0.31%)
Jun 26, 2018	8488	8493	8439	8478	0	+19.28(+0.23%)
Jun 25, 2018	8550	8574	8453	8459	0	-157.86(-1.83%)
Jun 24, 2018	8472	8617	8469	8617	0	+0.00(+0.00%)
Jun 23, 2018	8472	8617	8469	8617	0	+0.00(+0.00%)
Jun 22, 2018	8472	8617	8469	8617	0	+156.63(+1.85%)
Jun 21, 2018	8572	8599	8455	8460	0	-97.58(-1.14%)
Jun 20, 2018	8504	8588	8501	8558	0	+94.10(+1.11%)
Jun 19, 2018	8457	8472	8424	8463	0	-56.16(-0.66%)
Jun 18, 2018	8610	8622	8488	8520	0	-123.03(-1.42%)
Jun 17, 2018	8685	8697	8632	8643	0	+0.00(+0.00%)
Jun 16, 2018	8685	8697	8632	8643	0	+0.00(+0.00%)
Jun 15, 2018	8685	8697	8632	8643	0	-48.23(-0.55%)
Jun 14, 2018	8595	8695	8564	8691	0	+56.22(+0.65%)
Jun 13, 2018	8654	8658	8618	8635	0	-6.19(-0.07%)
Jun 12, 2018	8647	8659	8605	8641	0	+17.26(+0.20%)
Jun 11, 2018	8568	8625	8568	8624	0	+111.48(+1.31%)
Jun 10, 2018	8486	8549	8457	8512	0	+0.00(+0.00%)
Jun 09, 2018	8486	8549	8457	8512	0	+0.00(+0.00%)
Jun 08, 2018	8486	8549	8457	8512	0	-36.27(-0.42%)
Jun 07, 2018	8576	8613	8514	8548	0	+3.34(+0.04%)
Jun 06, 2018	8532	8568	8470	8545	0	+6.68(+0.08%)
Jun 05, 2018	8608	8632	8538	8538	0	-96.11(-1.11%)
Jun 04, 2018	8664	8668	8606	8634	0	+15.88(+0.18%)
Jun 03, 2018	8558	8645	8530	8619	0	+0.00(+0.00%)
Jun 02, 2018	8558	8645	8530	8619	0	+0.00(+0.00%)
Jun 01, 2018	8558	8645	8530	8619	0	+161.59(+1.91%)
May 31, 2018	8631	8642	8454	8457	0	-121.73(-1.42%)
May 30, 2018	8630	8655	8579	8579	0	-58.52(-0.68%)
May 29, 2018	8724	8735	8613	8637	0	-138.25(-1.58%)
May 28, 2018	8783	8818	8762	8775	0	+16.37(+0.19%)
May 27, 2018	8789	8835	8759	8759	0	+0.00(+0.00%)
May 26, 2018	8789	8835	8759	8759	0	+0.00(+0.00%)
May 25, 2018	8789	8835	8759	8759	0	-11.86(-0.14%)
May 24, 2018	8796	8841	8734	8771	0	-24.00(-0.27%)
May 23, 2018	8902	8903	8767	8795	0	-141.13(-1.58%)
May 22, 2018	8977	8978	8924	8936	0	-4.39(-0.05%)
May 21, 2018	8941	8983	8918	8940	0	+0.00(+0.00%)
May 20, 2018	8941	8983	8918	8940	0	+0.00(+0.00%)
May 19, 2018	8941	8983	8918	8940	0	+0.00(+0.00%)
May 18, 2018	8941	8983	8918	8940	0	-47.87(-0.53%)
May 17, 2018	8961	8988	8938	8988	0	+14.45(+0.16%)
May 16, 2018	8988	9003	8951	8974	0	-20.34(-0.23%)
May 15, 2018	8987	9016	8964	8994	0	-6.67(-0.07%)
May 14, 2018	9011	9026	8980	9001	0	+7.38(+0.08%)
May 13, 2018	8982	9002	8965	8994	0	+0.00(+0.00%)
May 12, 2018	8982	9002	8965	8994	0	+0.00(+0.00%)
May 11, 2018	8982	9002	8965	8994	0	+9.41(+0.10%)
May 10, 2018	8965	8984	8926	8984	0	+0.00(+0.00%)
May 09, 2018	8965	8984	8926	8984	0	+39.20(+0.44%)
May 08, 2018	8939	8971	8914	8945	0	-33.75(-0.38%)
May 07, 2018	8896	8980	8895	8979	0	+74.82(+0.84%)
May 06, 2018	8863	8906	8844	8904	0	+0.00(+0.00%)
May 05, 2018	8863	8906	8844	8904	0	+0.00(+0.00%)
May 04, 2018	8863	8906	8844	8904	0	+61.54(+0.70%)
May 03, 2018	8873	8924	8840	8842	0	-53.99(-0.61%)
May 02, 2018	8881	8901	8858	8896	0	+10.02(+0.11%)