Swiss Market Index (IX: SSMI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2017	8836	8837	8793	8813	0	+0.00(+0.00%)
Apr 30, 2017	8836	8837	8793	8813	0	+0.00(+0.00%)
Apr 29, 2017	8836	8837	8793	8813	0	+0.00(+0.00%)
Apr 28, 2017	8836	8837	8793	8813	0	-32.11(-0.36%)
Apr 27, 2017	8789	8854	8789	8845	0	+14.49(+0.16%)
Apr 26, 2017	8773	8837	8769	8830	0	+55.05(+0.63%)
Apr 25, 2017	8718	8787	8716	8775	0	+63.92(+0.73%)
Apr 24, 2017	8659	8713	8653	8711	0	+157.33(+1.84%)
Apr 23, 2017	8560	8573	8538	8554	0	+0.00(+0.00%)
Apr 22, 2017	8560	8573	8538	8554	0	+0.00(+0.00%)
Apr 21, 2017	8560	8573	8538	8554	0	-3.88(-0.05%)
Apr 20, 2017	8519	8575	8516	8558	0	+25.60(+0.30%)
Apr 19, 2017	8522	8533	8492	8532	0	+2.99(+0.04%)
Apr 18, 2017	8635	8643	8524	8529	0	-99.74(-1.16%)
Apr 17, 2017	8640	8646	8616	8629	0	+0.00(+0.00%)
Apr 16, 2017	8640	8646	8616	8629	0	+0.00(+0.00%)
Apr 15, 2017	8640	8646	8616	8629	0	+0.00(+0.00%)
Apr 14, 2017	8640	8646	8616	8629	0	+0.00(+0.00%)
Apr 13, 2017	8640	8646	8616	8629	0	-34.75(-0.40%)
Apr 12, 2017	8655	8692	8640	8664	0	+22.22(+0.26%)
Apr 11, 2017	8581	8649	8579	8642	0	+24.87(+0.29%)
Apr 10, 2017	8628	8631	8582	8617	0	-24.23(-0.28%)
Apr 09, 2017	8608	8646	8591	8641	0	+0.00(+0.00%)
Apr 08, 2017	8608	8646	8591	8641	0	+0.00(+0.00%)
Apr 07, 2017	8608	8646	8591	8641	0	+2.54(+0.03%)
Apr 06, 2017	8602	8651	8579	8638	0	-2.14(-0.02%)
Apr 05, 2017	8636	8670	8625	8641	0	-6.48(-0.07%)
Apr 04, 2017	8632	8658	8610	8647	0	+13.13(+0.15%)
Apr 03, 2017	8670	8698	8633	8634	0	-25.03(-0.29%)
Apr 02, 2017	8647	8674	8642	8659	0	+0.00(+0.00%)
Apr 01, 2017	8647	8674	8642	8659	0	+0.00(+0.00%)
Mar 31, 2017	8647	8674	8642	8659	0	-45.50(-0.52%)
Mar 30, 2017	8676	8710	8662	8704	0	+42.86(+0.49%)
Mar 29, 2017	8636	8673	8602	8662	0	+64.51(+0.75%)
Mar 28, 2017	8610	8629	8568	8597	0	+2.48(+0.03%)
Mar 27, 2017	8546	8595	8519	8595	0	-19.10(-0.22%)
Mar 26, 2017	8618	8636	8594	8614	0	+0.00(+0.00%)
Mar 25, 2017	8618	8636	8594	8614	0	+0.00(+0.00%)
Mar 24, 2017	8618	8636	8594	8614	0	-15.00(-0.17%)
Mar 23, 2017	8574	8629	8556	8629	0	+60.76(+0.71%)
Mar 22, 2017	8560	8579	8523	8568	0	-46.98(-0.55%)
Mar 21, 2017	8698	8704	8613	8615	0	-80.18(-0.92%)
Mar 20, 2017	8679	8699	8677	8695	0	-3.49(-0.04%)
Mar 19, 2017	8671	8699	8659	8699	0	+0.00(+0.00%)
Mar 18, 2017	8671	8699	8659	8699	0	+0.00(+0.00%)
Mar 17, 2017	8671	8699	8659	8699	0	+31.05(+0.36%)
Mar 16, 2017	8668	8672	8642	8667	0	-21.38(-0.25%)
Mar 15, 2017	8677	8690	8661	8689	0	+25.32(+0.29%)
Mar 14, 2017	8682	8688	8654	8664	0	-19.51(-0.22%)
Mar 13, 2017	8676	8703	8656	8683	0	+13.08(+0.15%)
Mar 12, 2017	8648	8672	8638	8670	0	+0.00(+0.00%)
Mar 11, 2017	8648	8672	8638	8670	0	+0.00(+0.00%)
Mar 10, 2017	8648	8672	8638	8670	0	+30.27(+0.35%)
Mar 09, 2017	8608	8641	8585	8640	0	+13.05(+0.15%)
Mar 08, 2017	8617	8644	8596	8627	0	+2.68(+0.03%)
Mar 07, 2017	8656	8666	8618	8624	0	-40.83(-0.47%)
Mar 06, 2017	8634	8665	8627	8665	0	-5.26(-0.06%)
Mar 05, 2017	8638	8670	8620	8670	0	+0.00(+0.00%)
Mar 04, 2017	8638	8670	8620	8670	0	+0.00(+0.00%)
Mar 03, 2017	8638	8670	8620	8670	0	+8.43(+0.10%)
Mar 02, 2017	8662	8676	8632	8662	0	+26.93(+0.31%)