Swiss Market Index (IX: SSMI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2016	8240	8257	8200	8220	0	+0.00(+0.00%)
Dec 30, 2016	8240	8257	8200	8220	0	-31.26(-0.38%)
Dec 29, 2016	8222	8272	8222	8251	0	-5.48(-0.07%)
Dec 28, 2016	8260	8276	8240	8257	0	-2.84(-0.03%)
Dec 27, 2016	8253	8280	8246	8259	0	+26.81(+0.33%)
Dec 26, 2016	8236	8261	8210	8233	0	+0.00(+0.00%)
Dec 25, 2016	8236	8261	8210	8233	0	+0.00(+0.00%)
Dec 24, 2016	8236	8261	8210	8233	0	+0.00(+0.00%)
Dec 23, 2016	8236	8261	8210	8233	0	-5.34(-0.06%)
Dec 22, 2016	8231	8257	8209	8238	0	+4.53(+0.06%)
Dec 21, 2016	8226	8262	8206	8233	0	-9.55(-0.12%)
Dec 20, 2016	8230	8280	8221	8243	0	+8.51(+0.10%)
Dec 19, 2016	8211	8243	8194	8234	0	+6.77(+0.08%)
Dec 18, 2016	8246	8246	8198	8228	0	+0.00(+0.00%)
Dec 17, 2016	8246	8246	8198	8228	0	+0.00(+0.00%)
Dec 16, 2016	8246	8246	8198	8228	0	+13.42(+0.16%)
Dec 15, 2016	8131	8216	8128	8214	0	+73.89(+0.91%)
Dec 14, 2016	8153	8155	8108	8140	0	-22.12(-0.27%)
Dec 13, 2016	8017	8171	8016	8163	0	+122.44(+1.52%)
Dec 12, 2016	8097	8105	8034	8040	0	-59.54(-0.74%)
Dec 11, 2016	7984	8124	7968	8100	0	+0.00(+0.00%)
Dec 10, 2016	7984	8124	7968	8100	0	+0.00(+0.00%)
Dec 09, 2016	7984	8124	7968	8100	0	+145.95(+1.83%)
Dec 08, 2016	7945	7956	7906	7954	0	+23.43(+0.30%)
Dec 07, 2016	7953	7974	7907	7930	0	+17.86(+0.23%)
Dec 06, 2016	7836	7912	7835	7912	0	+66.71(+0.85%)
Dec 05, 2016	7788	7896	7786	7846	0	+61.67(+0.79%)
Dec 04, 2016	7732	7792	7696	7784	0	+0.00(+0.00%)
Dec 03, 2016	7732	7792	7696	7784	0	+0.00(+0.00%)
Dec 02, 2016	7732	7792	7696	7784	0	+4.90(+0.06%)
Dec 01, 2016	7850	7852	7759	7779	0	-96.08(-1.22%)
Nov 30, 2016	7833	7901	7825	7875	0	+30.18(+0.38%)
Nov 29, 2016	7787	7853	7778	7845	0	+21.78(+0.28%)
Nov 28, 2016	7884	7884	7816	7823	0	-58.30(-0.74%)
Nov 27, 2016	7835	7897	7825	7882	0	+0.00(+0.00%)
Nov 26, 2016	7835	7897	7825	7882	0	+0.00(+0.00%)
Nov 25, 2016	7835	7897	7825	7882	0	+83.03(+1.06%)
Nov 24, 2016	7785	7809	7752	7798	0	+46.26(+0.60%)
Nov 23, 2016	7761	7785	7702	7752	0	+10.42(+0.13%)
Nov 22, 2016	7874	7881	7742	7742	0	-108.04(-1.38%)
Nov 21, 2016	7897	7898	7844	7850	0	-54.69(-0.69%)
Nov 20, 2016	7975	7981	7905	7905	0	+0.00(+0.00%)
Nov 19, 2016	7975	7981	7905	7905	0	+0.00(+0.00%)
Nov 18, 2016	7975	7981	7905	7905	0	-60.13(-0.75%)
Nov 17, 2016	7916	7965	7897	7965	0	+50.66(+0.64%)
Nov 16, 2016	7933	7941	7887	7914	0	+4.82(+0.06%)
Nov 15, 2016	7920	7931	7853	7909	0	+12.35(+0.16%)
Nov 14, 2016	7950	7976	7849	7897	0	+16.56(+0.21%)
Nov 13, 2016	7968	7976	7854	7880	0	+0.00(+0.00%)
Nov 12, 2016	7968	7976	7854	7880	0	+0.00(+0.00%)
Nov 11, 2016	7968	7976	7854	7880	0	-48.48(-0.61%)
Nov 10, 2016	7959	8004	7865	7929	0	+30.93(+0.39%)
Nov 09, 2016	7701	7908	7699	7898	0	+153.81(+1.99%)
Nov 08, 2016	7731	7765	7709	7744	0	+8.81(+0.11%)
Nov 07, 2016	7688	7740	7682	7735	0	+142.02(+1.87%)
Nov 06, 2016	7618	7627	7586	7593	0	+0.00(+0.00%)
Nov 05, 2016	7618	7627	7586	7593	0	+0.00(+0.00%)
Nov 04, 2016	7618	7627	7586	7593	0	-47.74(-0.62%)
Nov 03, 2016	7672	7699	7641	7641	0	-59.47(-0.77%)
Nov 02, 2016	7729	7764	7700	7700	0	-60.93(-0.79%)
Nov 01, 2016	7865	7870	7761	7761	0	-66.40(-0.85%)
Oct 31, 2016	7865	7875	7828	7828	0	-80.83(-1.02%)
Oct 30, 2016	7871	7931	7845	7909	0	+0.00(+0.00%)
Oct 29, 2016	7871	7931	7845	7909	0	+0.00(+0.00%)
Oct 28, 2016	7871	7931	7845	7909	0	-15.82(-0.20%)
Oct 27, 2016	7851	7930	7833	7924	0	+31.62(+0.40%)
Oct 26, 2016	7919	7926	7862	7893	0	-37.10(-0.47%)
Oct 25, 2016	7997	8010	7930	7930	0	-62.01(-0.78%)
Oct 24, 2016	8064	8080	7987	7992	0	-42.98(-0.53%)
Oct 23, 2016	8079	8082	8018	8035	0	+0.00(+0.00%)
Oct 22, 2016	8079	8082	8018	8035	0	+0.00(+0.00%)
Oct 21, 2016	8079	8082	8018	8035	0	-34.41(-0.43%)
Oct 20, 2016	8064	8104	8017	8069	0	-24.51(-0.30%)
Oct 19, 2016	8089	8109	8056	8094	0	+19.09(+0.24%)
Oct 18, 2016	8038	8080	8026	8075	0	+73.73(+0.92%)
Oct 17, 2016	8066	8079	8001	8001	0	-88.95(-1.10%)
Oct 16, 2016	8029	8130	8028	8090	0	+0.00(+0.00%)
Oct 15, 2016	8029	8130	8028	8090	0	+0.00(+0.00%)
Oct 14, 2016	8029	8130	8028	8090	0	+89.98(+1.12%)
Oct 13, 2016	8023	8027	7950	8000	0	-68.63(-0.85%)
Oct 12, 2016	8123	8128	8069	8069	0	-66.59(-0.82%)
Oct 11, 2016	8152	8187	8135	8135	0	-37.07(-0.45%)
Oct 10, 2016	8157	8182	8109	8172	0	+47.63(+0.59%)
Oct 09, 2016	8157	8181	8109	8125	0	+0.00(+0.00%)
Oct 08, 2016	8157	8181	8109	8125	0	+0.00(+0.00%)
Oct 07, 2016	8157	8181	8109	8125	0	-45.85(-0.56%)
Oct 06, 2016	8208	8221	8149	8170	0	-24.79(-0.30%)
Oct 05, 2016	8193	8221	8161	8195	0	-35.50(-0.43%)
Oct 04, 2016	8165	8231	8164	8231	0	+64.41(+0.79%)