Swiss Market Index (IX: SSMI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018	9012	9012	8965	8974	0	-68.50(-0.76%)
Aug 30, 2018	9054	9066	9006	9042	0	-41.78(-0.46%)
Aug 29, 2018	9087	9088	9043	9084	0	-0.42(-0.00%)
Aug 28, 2018	9115	9115	9058	9084	0	-14.44(-0.16%)
Aug 27, 2018	9102	9108	9045	9099	0	+45.80(+0.51%)
Aug 26, 2018	9051	9076	9019	9053	0	+0.00(+0.00%)
Aug 25, 2018	9051	9076	9019	9053	0	+0.00(+0.00%)
Aug 24, 2018	9051	9076	9019	9053	0	+3.18(+0.04%)
Aug 23, 2018	9050	9074	9034	9050	0	+1.52(+0.02%)
Aug 22, 2018	9054	9077	9030	9048	0	-34.66(-0.38%)
Aug 21, 2018	9033	9101	9025	9083	0	+23.33(+0.26%)
Aug 20, 2018	9031	9072	9011	9060	0	+55.62(+0.62%)
Aug 19, 2018	9021	9029	8961	9004	0	+0.00(+0.00%)
Aug 18, 2018	9021	9029	8961	9004	0	+0.00(+0.00%)
Aug 17, 2018	9021	9029	8961	9004	0	+6.19(+0.07%)
Aug 16, 2018	8974	9002	8950	8998	0	+71.49(+0.80%)
Aug 15, 2018	9006	9036	8902	8926	0	-83.96(-0.93%)
Aug 14, 2018	9063	9070	8967	9010	0	+4.84(+0.05%)
Aug 13, 2018	8994	9028	8961	9005	0	-25.98(-0.29%)
Aug 12, 2018	9096	9116	9017	9031	0	+0.00(+0.00%)
Aug 11, 2018	9096	9116	9017	9031	0	+0.00(+0.00%)
Aug 10, 2018	9096	9116	9017	9031	0	-114.35(-1.25%)
Aug 09, 2018	9156	9166	9128	9146	0	-30.47(-0.33%)
Aug 08, 2018	9176	9192	9140	9176	0	-25.07(-0.27%)
Aug 07, 2018	9162	9213	9152	9201	0	+51.86(+0.57%)
Aug 06, 2018	9166	9198	9126	9149	0	-8.64(-0.09%)
Aug 05, 2018	9164	9174	9127	9158	0	+0.00(+0.00%)
Aug 04, 2018	9164	9174	9127	9158	0	+0.00(+0.00%)
Aug 03, 2018	9164	9174	9127	9158	0	+2.43(+0.03%)
Aug 02, 2018	9128	9165	9116	9156	0	-18.76(-0.20%)
Aug 01, 2018	9164	9200	9151	9174	0	+0.00(+0.00%)
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%)