Swiss Market Index (IX: SSMI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	8960	8977	8906	8906	0	-86.14(-0.96%)
Feb 27, 2018	9056	9057	8968	8993	0	-33.59(-0.37%)
Feb 26, 2018	8978	9026	8963	9026	0	+77.92(+0.87%)
Feb 25, 2018	8949	8955	8898	8948	0	+0.00(+0.00%)
Feb 24, 2018	8949	8955	8898	8948	0	+0.00(+0.00%)
Feb 23, 2018	8949	8955	8898	8948	0	-19.24(-0.21%)
Feb 22, 2018	8932	8967	8899	8967	0	-21.56(-0.24%)
Feb 21, 2018	8955	8995	8901	8989	0	+7.60(+0.08%)
Feb 20, 2018	8932	8981	8898	8981	0	+72.74(+0.82%)
Feb 19, 2018	8979	8983	8898	8909	0	-78.07(-0.87%)
Feb 18, 2018	8961	8990	8941	8987	0	+0.00(+0.00%)
Feb 17, 2018	8961	8990	8941	8987	0	+0.00(+0.00%)
Feb 16, 2018	8961	8990	8941	8987	0	+68.92(+0.77%)
Feb 15, 2018	8899	8940	8887	8918	0	+18.70(+0.21%)
Feb 14, 2018	8815	8901	8748	8899	0	+80.82(+0.92%)
Feb 13, 2018	8818	8845	8753	8818	0	-3.90(-0.04%)
Feb 12, 2018	8797	8857	8781	8822	0	+140.18(+1.61%)
Feb 11, 2018	8794	8811	8664	8682	0	+0.00(+0.00%)
Feb 10, 2018	8794	8811	8664	8682	0	+0.00(+0.00%)
Feb 09, 2018	8794	8811	8664	8682	0	-81.11(-0.93%)
Feb 08, 2018	8962	8993	8763	8763	0	-211.90(-2.36%)
Feb 07, 2018	8892	9007	8867	8975	0	+138.30(+1.57%)
Feb 06, 2018	8772	8982	8733	8837	0	-263.68(-2.90%)
Feb 05, 2018	9122	9148	9085	9100	0	-120.30(-1.30%)
Feb 04, 2018	9269	9272	9221	9221	0	+0.00(+0.00%)
Feb 03, 2018	9269	9272	9221	9221	0	+0.00(+0.00%)
Feb 02, 2018	9269	9272	9221	9221	0	-70.23(-0.76%)
Feb 01, 2018	9386	9425	9288	9291	0	-44.48(-0.48%)
Jan 31, 2018	9415	9450	9335	9335	0	-97.94(-1.04%)
Jan 30, 2018	9444	9500	9390	9433	0	-23.93(-0.25%)
Jan 29, 2018	9517	9528	9452	9457	0	-58.29(-0.61%)
Jan 28, 2018	9500	9554	9497	9516	0	+0.00(+0.00%)
Jan 27, 2018	9500	9554	9497	9516	0	+0.00(+0.00%)
Jan 26, 2018	9500	9554	9497	9516	0	+32.60(+0.34%)
Jan 25, 2018	9518	9568	9474	9483	0	-64.61(-0.68%)
Jan 24, 2018	9570	9616	9548	9548	0	-4.01(-0.04%)
Jan 23, 2018	9544	9594	9529	9552	0	+22.45(+0.24%)
Jan 22, 2018	9500	9529	9475	9529	0	+19.36(+0.20%)
Jan 21, 2018	9453	9511	9448	9510	0	+0.00(+0.00%)
Jan 20, 2018	9453	9511	9448	9510	0	+0.00(+0.00%)
Jan 19, 2018	9453	9511	9448	9510	0	+57.42(+0.61%)
Jan 18, 2018	9487	9495	9432	9452	0	+12.34(+0.13%)
Jan 17, 2018	9428	9471	9422	9440	0	-24.04(-0.25%)
Jan 16, 2018	9534	9567	9464	9464	0	-73.23(-0.77%)
Jan 15, 2018	9535	9551	9512	9537	0	-9.33(-0.10%)
Jan 14, 2018	9522	9562	9509	9547	0	+0.00(+0.00%)
Jan 13, 2018	9522	9562	9509	9547	0	+0.00(+0.00%)
Jan 12, 2018	9522	9562	9509	9547	0	+42.76(+0.45%)
Jan 11, 2018	9536	9555	9475	9504	0	-21.11(-0.22%)
Jan 10, 2018	9588	9596	9506	9525	0	-86.65(-0.90%)
Jan 09, 2018	9557	9612	9554	9612	0	+69.88(+0.73%)
Jan 08, 2018	9577	9585	9538	9542	0	-15.25(-0.16%)
Jan 07, 2018	9543	9558	9527	9557	0	+0.00(+0.00%)
Jan 06, 2018	9543	9558	9527	9557	0	+0.00(+0.00%)
Jan 05, 2018	9543	9558	9527	9557	0	+47.70(+0.50%)
Jan 04, 2018	9497	9524	9468	9509	0	+30.36(+0.32%)
Jan 03, 2018	9437	9488	9394	9479	0	+97.05(+1.03%)
Jan 02, 2018	9377	9398	9358	9382	0	+0.00(+0.00%)
Jan 01, 2018	9377	9398	9358	9382	0	+0.00(+0.00%)
Dec 31, 2017	9377	9398	9358	9382	0	+0.00(+0.00%)
Dec 30, 2017	9377	9398	9358	9382	0	+0.00(+0.00%)
Dec 29, 2017	9377	9398	9358	9382	0	-23.93(-0.25%)
Dec 28, 2017	9432	9437	9401	9406	0	-24.64(-0.26%)
Dec 27, 2017	9386	9446	9386	9430	0	+35.95(+0.38%)
Dec 26, 2017	9410	9439	9388	9394	0	+0.00(+0.00%)
Dec 25, 2017	9410	9439	9388	9394	0	+0.00(+0.00%)
Dec 24, 2017	9410	9439	9388	9394	0	+0.00(+0.00%)
Dec 23, 2017	9410	9439	9388	9394	0	+0.00(+0.00%)
Dec 22, 2017	9410	9439	9388	9394	0	-30.18(-0.32%)
Dec 21, 2017	9304	9433	9288	9425	0	+109.84(+1.18%)
Dec 20, 2017	9392	9408	9315	9315	0	-84.34(-0.90%)
Dec 19, 2017	9453	9469	9399	9399	0	-53.15(-0.56%)
Dec 18, 2017	9433	9460	9419	9452	0	+57.61(+0.61%)
Dec 17, 2017	9392	9416	9364	9395	0	+0.00(+0.00%)
Dec 16, 2017	9392	9416	9364	9395	0	+0.00(+0.00%)
Dec 15, 2017	9392	9416	9364	9395	0	+11.69(+0.12%)
Dec 14, 2017	9366	9416	9351	9383	0	-11.53(-0.12%)
Dec 13, 2017	9331	9406	9324	9395	0	+33.14(+0.35%)
Dec 12, 2017	9320	9361	9287	9361	0	+46.65(+0.50%)
Dec 11, 2017	9337	9343	9307	9315	0	-4.40(-0.05%)
Dec 10, 2017	9303	9331	9285	9319	0	+0.00(+0.00%)
Dec 09, 2017	9303	9331	9285	9319	0	+0.00(+0.00%)
Dec 08, 2017	9303	9331	9285	9319	0	+48.59(+0.52%)
Dec 07, 2017	9325	9343	9261	9271	0	-39.42(-0.42%)
Dec 06, 2017	9228	9321	9214	9310	0	+21.07(+0.23%)
Dec 05, 2017	9316	9350	9283	9289	0	-39.71(-0.43%)
Dec 04, 2017	9330	9384	9314	9329	0	+54.08(+0.58%)
Dec 03, 2017	9315	9366	9272	9275	0	-38.22(-0.41%)
Dec 02, 2017	9315	9366	9272	9313	0	-6.00(-0.06%)