Swiss Market Index (IX: SSMI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2018	8840	8901	8837	8886	0	+0.00(+0.00%)
Apr 30, 2018	8840	8901	8837	8886	0	+43.24(+0.49%)
Apr 29, 2018	8838	8850	8807	8843	0	+0.00(+0.00%)
Apr 28, 2018	8838	8850	8807	8843	0	+0.00(+0.00%)
Apr 27, 2018	8838	8850	8807	8843	0	+7.99(+0.09%)
Apr 26, 2018	8734	8837	8725	8835	0	+94.07(+1.08%)
Apr 25, 2018	8783	8796	8691	8741	0	-55.95(-0.64%)
Apr 24, 2018	8805	8837	8768	8797	0	-9.72(-0.11%)
Apr 23, 2018	8782	8807	8736	8807	0	-1.17(-0.01%)
Apr 22, 2018	8826	8842	8785	8808	0	+0.00(+0.00%)
Apr 21, 2018	8826	8842	8785	8808	0	+0.00(+0.00%)
Apr 20, 2018	8826	8842	8785	8808	0	-25.38(-0.29%)
Apr 19, 2018	8873	8873	8800	8833	0	+1.30(+0.01%)
Apr 18, 2018	8834	8901	8808	8832	0	+11.84(+0.13%)
Apr 17, 2018	8728	8832	8727	8820	0	+93.50(+1.07%)
Apr 16, 2018	8762	8771	8690	8727	0	-49.63(-0.57%)
Apr 15, 2018	8775	8798	8743	8776	0	+0.00(+0.00%)
Apr 14, 2018	8775	8798	8743	8776	0	+0.00(+0.00%)
Apr 13, 2018	8775	8798	8743	8776	0	+1.41(+0.02%)
Apr 12, 2018	8724	8787	8687	8775	0	+66.32(+0.76%)
Apr 11, 2018	8744	8749	8696	8708	0	-47.13(-0.54%)
Apr 10, 2018	8731	8757	8703	8756	0	+68.49(+0.79%)
Apr 09, 2018	8695	8746	8660	8687	0	+16.04(+0.18%)
Apr 08, 2018	8684	8727	8666	8671	0	+0.00(+0.00%)
Apr 07, 2018	8684	8727	8666	8671	0	+0.00(+0.00%)
Apr 06, 2018	8684	8727	8666	8671	0	-71.56(-0.82%)
Apr 05, 2018	8678	8743	8642	8743	0	+188.91(+2.21%)
Apr 04, 2018	8627	8629	8521	8554	0	-77.24(-0.89%)
Apr 03, 2018	8683	8691	8613	8631	0	-110.04(-1.26%)
Apr 02, 2018	8767	8780	8715	8741	0	+0.00(+0.00%)
Apr 01, 2018	8767	8780	8715	8741	0	+0.00(+0.00%)
Mar 31, 2018	8767	8780	8715	8741	0	+0.00(+0.00%)
Mar 30, 2018	8767	8780	8715	8741	0	+0.00(+0.00%)
Mar 29, 2018	8767	8780	8715	8741	0	-15.15(-0.17%)
Mar 28, 2018	8566	8756	8522	8756	0	+117.70(+1.36%)
Mar 27, 2018	8621	8661	8593	8638	0	+129.13(+1.52%)
Mar 26, 2018	8604	8668	8501	8509	0	-59.79(-0.70%)
Mar 25, 2018	8598	8639	8549	8569	0	+0.00(+0.00%)
Mar 24, 2018	8598	8639	8549	8569	0	+0.00(+0.00%)
Mar 23, 2018	8598	8639	8549	8569	0	-68.79(-0.80%)
Mar 22, 2018	8732	8748	8626	8638	0	-145.83(-1.66%)
Mar 21, 2018	8851	8863	8762	8784	0	-63.59(-0.72%)
Mar 20, 2018	8840	8847	8773	8847	0	+35.96(+0.41%)
Mar 19, 2018	8864	8883	8798	8811	0	-71.20(-0.80%)
Mar 18, 2018	8870	8906	8861	8883	0	+0.00(+0.00%)
Mar 17, 2018	8870	8906	8861	8883	0	+0.00(+0.00%)
Mar 16, 2018	8870	8906	8861	8883	0	+3.55(+0.04%)
Mar 15, 2018	8854	8897	8810	8879	0	+9.65(+0.11%)
Mar 14, 2018	8877	8939	8856	8869	0	-11.59(-0.13%)
Mar 13, 2018	8962	8994	8866	8881	0	-89.82(-1.00%)
Mar 12, 2018	8963	8983	8933	8971	0	+38.89(+0.44%)
Mar 11, 2018	8886	8944	8880	8932	0	+0.00(+0.00%)
Mar 10, 2018	8886	8944	8880	8932	0	+0.00(+0.00%)
Mar 09, 2018	8886	8944	8880	8932	0	+35.43(+0.40%)
Mar 08, 2018	8789	8898	8789	8896	0	+111.58(+1.27%)
Mar 07, 2018	8739	8799	8710	8785	0	+18.96(+0.22%)
Mar 06, 2018	8844	8860	8766	8766	0	-42.50(-0.48%)
Mar 05, 2018	8626	8808	8624	8808	0	+179.87(+2.08%)
Mar 04, 2018	8722	8731	8613	8629	0	+0.00(+0.00%)
Mar 03, 2018	8722	8731	8613	8629	0	+0.00(+0.00%)
Mar 02, 2018	8722	8731	8613	8629	0	-163.87(-1.86%)