Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Swiss Market Index (IX: SSMI )

11,602.21 +89.24 (+0.78%)
Daily Price Updated: 5:31 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2001 7682 7729 7666 7678 0 +18.00(+0.23%)
Feb 27, 2001 7649 7668 7623 7660 0 +0.00(+0.00%)
Feb 26, 2001 7649 7668 7623 7660 0 +53.00(+0.70%)
Feb 24, 2001 7679 7696 7597 7607 0 -45.50(-0.59%)
Feb 23, 2001 7616 7689 7592 7653 0 +15.60(+0.20%)
Feb 22, 2001 7670 7687 7603 7637 0 -68.50(-0.89%)
Feb 21, 2001 7771 7796 7706 7706 0 -63.30(-0.81%)
Feb 20, 2001 7777 7793 7764 7769 0 +0.00(+0.00%)
Feb 19, 2001 7777 7793 7764 7769 0 +11.50(+0.15%)
Feb 17, 2001 7830 7839 7746 7757 0 -108.40(-1.38%)
Feb 16, 2001 7836 7866 7804 7866 0 +52.60(+0.67%)
Feb 15, 2001 7877 7887 7800 7813 0 -88.40(-1.12%)
Feb 14, 2001 7886 7904 7865 7902 0 +10.90(+0.14%)
Feb 13, 2001 7921 7956 7864 7891 0 +0.00(+0.00%)
Feb 12, 2001 7921 7956 7864 7891 0 -29.40(-0.37%)
Feb 10, 2001 7942 7953 7920 7920 0 -18.70(-0.24%)
Feb 09, 2001 7996 8001 7937 7939 0 -84.40(-1.05%)
Feb 08, 2001 8060 8062 8015 8023 0 -38.80(-0.48%)
Feb 07, 2001 8078 8103 8057 8062 0 +13.60(+0.17%)
Feb 06, 2001 7999 8059 7986 8048 0 +0.00(+0.00%)
Feb 05, 2001 7999 8059 7986 8048 0 +40.90(+0.51%)
Feb 03, 2001 7994 8024 7994 8008 0 +33.50(+0.42%)
Feb 02, 2001 8054 8055 7967 7974 0 -83.40(-1.04%)
Feb 01, 2001 8059 8075 8029 8057 0 +10.30(+0.13%)
Jan 31, 2001 8045 8054 8010 8047 0 +9.90(+0.12%)
Jan 30, 2001 8036 8077 7995 8037 0 +0.00(+0.00%)
Jan 29, 2001 8036 8077 7995 8037 0 -4.20(-0.05%)
Jan 27, 2001 7977 8047 7961 8041 0 +63.40(+0.79%)
Jan 26, 2001 7966 7985 7942 7978 0 +38.00(+0.48%)
Jan 25, 2001 7919 7962 7906 7940 0 +51.00(+0.65%)
Jan 24, 2001 7856 7915 7835 7889 0 +13.50(+0.17%)
Jan 23, 2001 7859 7885 7828 7876 0 +0.00(+0.00%)
Jan 22, 2001 7859 7885 7828 7876 0 +13.10(+0.17%)
Jan 20, 2001 7945 7951 7836 7862 0 -73.80(-0.93%)
Jan 19, 2001 7942 7951 7912 7936 0 -36.50(-0.46%)
Jan 18, 2001 7920 7980 7916 7973 0 +98.70(+1.25%)
Jan 17, 2001 7895 7903 7823 7874 0 +11.60(+0.15%)
Jan 16, 2001 7846 7879 7825 7862 0 +0.00(+0.00%)
Jan 15, 2001 7846 7879 7825 7862 0 +14.20(+0.18%)
Jan 13, 2001 7902 7919 7809 7848 0 -29.10(-0.37%)
Jan 12, 2001 7880 7917 7851 7877 0 +17.30(+0.22%)
Jan 11, 2001 7923 7942 7856 7860 0 -97.60(-1.23%)
Jan 10, 2001 8012 8022 7928 7958 0 -29.00(-0.36%)
Jan 09, 2001 8010 8020 7931 7987 0 +0.00(+0.00%)
Jan 08, 2001 8010 8020 7931 7987 0 +1.00(+0.01%)
Jan 06, 2001 8098 8125 7958 7986 0 -131.20(-1.62%)
Jan 05, 2001 8135 8180 8086 8117 0 -2.10(-0.03%)
Jan 04, 2001 8049 8124 8030 8119 0 +0.00(+0.00%)
Jan 03, 2001 8049 8124 8030 8119 0 -16.50(-0.20%)
Dec 30, 2000 8148 8175 8135 8135 0 -18.20(-0.22%)
Dec 29, 2000 8115 8155 8084 8154 0 +69.80(+0.86%)
Dec 28, 2000 7998 8084 7990 8084 0 +0.00(+0.00%)
Dec 27, 2000 7998 8084 7990 8084 0 +105.50(+1.32%)
Dec 23, 2000 7980 7988 7938 7978 0 +34.10(+0.43%)
Dec 22, 2000 7958 7971 7914 7944 0 -49.50(-0.62%)
Dec 21, 2000 8025 8047 7943 7994 0 -74.60(-0.92%)
Dec 20, 2000 7996 8068 7956 8068 0 +94.00(+1.18%)
Dec 19, 2000 7891 7979 7884 7974 0 +0.00(+0.00%)
Dec 18, 2000 7891 7979 7884 7974 0 +107.30(+1.36%)
Dec 16, 2000 7884 7897 7846 7867 0 -61.80(-0.78%)
Dec 15, 2000 8039 8040 7915 7929 0 -111.90(-1.39%)
Dec 14, 2000 8059 8077 8013 8041 0 +28.80(+0.36%)
Dec 13, 2000 8042 8056 8011 8012 0 -25.80(-0.32%)
Dec 12, 2000 8040 8068 8000 8038 0 +0.00(+0.00%)
Dec 11, 2000 8040 8068 8000 8038 0 +41.90(+0.52%)
Dec 09, 2000 8019 8089 7994 7996 0 -20.10(-0.25%)
Dec 08, 2000 8036 8061 7979 8016 0 -81.10(-1.00%)
Dec 07, 2000 8228 8230 8074 8097 0 -67.80(-0.83%)
Dec 06, 2000 8068 8166 8068 8165 0 +143.00(+1.78%)
Dec 05, 2000 8045 8054 7989 8022 0 +0.00(+0.00%)
Dec 04, 2000 8045 8054 7989 8022 0 -28.70(-0.36%)
Dec 02, 2000 7983 8066 7980 8050 0 +68.60(+0.86%)
Dec 01, 2000 8038 8058 7961 7982 0 -83.80(-1.04%)
Nov 30, 2000 8063 8091 8031 8066 0 -10.00(-0.12%)
Nov 29, 2000 8134 8143 8072 8076 0 -66.30(-0.81%)
Nov 28, 2000 8108 8175 8107 8142 0 +0.00(+0.00%)
Nov 27, 2000 8108 8175 8107 8142 0 +60.50(+0.75%)
Nov 25, 2000 8065 8090 7998 8082 0 +25.00(+0.31%)
Nov 24, 2000 8022 8060 7964 8056 0 +37.80(+0.47%)
Nov 23, 2000 8146 8160 8016 8019 0 -136.40(-1.67%)
Nov 22, 2000 8099 8170 8099 8155 0 +26.00(+0.32%)
Nov 21, 2000 8132 8196 8116 8129 0 +0.00(+0.00%)
Nov 20, 2000 8132 8196 8116 8129 0 -1.90(-0.02%)
Nov 18, 2000 8134 8158 8088 8131 0 +1.90(+0.02%)
Nov 17, 2000 8110 8146 8083 8129 0 +22.50(+0.28%)
Nov 16, 2000 8137 8146 8089 8107 0 -10.80(-0.13%)
Nov 15, 2000 8011 8119 8001 8117 0 +115.90(+1.45%)
Nov 14, 2000 8008 8030 7972 8002 0 +0.00(+0.00%)
Nov 13, 2000 8008 8030 7972 8002 0 -48.50(-0.60%)
Nov 11, 2000 8015 8054 8014 8050 0 +18.20(+0.23%)
Nov 10, 2000 8075 8096 8026 8032 0 -70.80(-0.87%)
Nov 09, 2000 8134 8141 8102 8103 0 -23.20(-0.29%)
Nov 08, 2000 8131 8143 8105 8126 0 -1.20(-0.01%)
Nov 07, 2000 8069 8138 8065 8127 0 +0.00(+0.00%)
Nov 06, 2000 8069 8138 8065 8127 0 +64.90(+0.81%)
Nov 04, 2000 8079 8092 8048 8062 0 -22.80(-0.28%)
Nov 03, 2000 8001 8085 7989 8085 0 +99.20(+1.24%)
Nov 02, 2000 7990 7996 7944 7986 0 +8.20(+0.10%)
Nov 01, 2000 7972 8024 7972 7978 0 +28.70(+0.36%)
Oct 31, 2000 7927 7956 7911 7949 0 +0.00(+0.00%)
Oct 30, 2000 7927 7956 7911 7949 0 +64.30(+0.82%)
Oct 27, 2000 7873 7929 7868 7884 0 +25.50(+0.32%)
Oct 26, 2000 7858 7885 7835 7859 0 +26.00(+0.33%)
Oct 25, 2000 7848 7877 7791 7833 0 -39.60(-0.50%)
Oct 24, 2000 7751 7874 7737 7873 0 +103.80(+1.34%)
Oct 23, 2000 7738 7771 7715 7769 0 +46.10(+0.60%)
Oct 20, 2000 7788 7822 7693 7723 0 -41.10(-0.53%)
Oct 19, 2000 7668 7794 7667 7764 0 +125.50(+1.64%)
Oct 18, 2000 7558 7649 7436 7638 0 +26.50(+0.35%)
Oct 17, 2000 7629 7664 7556 7612 0 +25.60(+0.34%)
Oct 16, 2000 7706 7732 7582 7586 0 -43.20(-0.57%)
Oct 13, 2000 7612 7670 7582 7629 0 -66.20(-0.86%)
Oct 12, 2000 7702 7781 7589 7696 0 +30.20(+0.39%)
Oct 11, 2000 7757 7768 7641 7665 0 -147.20(-1.88%)
Oct 10, 2000 7790 7819 7762 7813 0 +56.30(+0.73%)
Oct 09, 2000 7896 7900 7752 7756 0 -163.90(-2.07%)
Oct 06, 2000 7964 7975 7902 7920 0 -46.60(-0.58%)
Oct 05, 2000 7947 8004 7947 7967 0 +21.20(+0.27%)
Oct 04, 2000 7954 7960 7912 7946 0 -4.00(-0.05%)
Oct 03, 2000 7895 7953 7885 7950 0 +59.70(+0.76%)
Oct 02, 2000 7799 7893 7792 7890 0 +176.60(+2.29%)
Sep 29, 2000 7946 7954 7713 7713 0 -220.60(-2.78%)
Sep 28, 2000 7948 7994 7930 7934 0 -8.50(-0.11%)
Sep 27, 2000 7958 8000 7940 7942 0 -23.80(-0.30%)
Sep 26, 2000 8005 8019 7942 7966 0 -50.10(-0.62%)
Sep 25, 2000 7992 8034 7962 8016 0 +39.70(+0.50%)
Sep 22, 2000 7814 7984 7812 7977 0 +110.80(+1.41%)
Sep 21, 2000 7861 7908 7831 7866 0 +34.00(+0.43%)
Sep 20, 2000 7913 7922 7831 7832 0 -40.40(-0.51%)
Sep 19, 2000 7919 7985 7872 7872 0 -63.70(-0.80%)
Sep 18, 2000 7979 7983 7921 7936 0 -78.50(-0.98%)
Sep 15, 2000 7977 8022 7969 8014 0 +11.80(+0.15%)
Sep 14, 2000 8019 8045 7992 8003 0 -29.80(-0.37%)
Sep 13, 2000 8071 8098 8029 8032 0 -4.70(-0.06%)
Sep 12, 2000 8089 8091 8035 8037 0 -58.10(-0.72%)
Sep 11, 2000 8098 8108 8077 8095 0 +7.10(+0.09%)
Sep 08, 2000 8146 8151 8071 8088 0 -49.10(-0.60%)
Sep 07, 2000 8125 8149 8098 8137 0 +7.70(+0.09%)
Sep 06, 2000 8148 8216 8110 8130 0 -39.30(-0.48%)
Sep 05, 2000 8202 8217 8143 8169 0 -24.70(-0.30%)
Sep 04, 2000 8238 8249 8176 8194 0 -41.40(-0.50%)
Sep 01, 2000 8232 8277 8225 8235 0 +15.00(+0.18%)
Aug 31, 2000 8203 8233 8184 8220 0 -0.10(-0.00%)
Aug 30, 2000 8231 8243 8185 8220 0 -37.30(-0.45%)
Aug 29, 2000 8337 8350 8247 8257 0 -81.00(-0.97%)
Aug 28, 2000 8303 8349 8301 8338 0 +26.60(+0.32%)
Aug 25, 2000 8368 8374 8294 8312 0 -37.80(-0.45%)
Aug 24, 2000 8379 8408 8342 8350 0 -27.50(-0.33%)
Aug 23, 2000 8345 8390 8339 8377 0 +59.60(+0.72%)
Aug 22, 2000 8277 8328 8274 8317 0 +27.60(+0.33%)
Aug 21, 2000 8267 8301 8215 8290 0 +37.90(+0.46%)
Aug 18, 2000 8279 8303 8249 8252 0 -8.90(-0.11%)
Aug 17, 2000 8291 8303 8244 8261 0 -57.60(-0.69%)
Aug 16, 2000 8259 8320 8240 8318 0 +68.30(+0.83%)
Aug 15, 2000 8304 8307 8242 8250 0 -23.00(-0.28%)
Aug 14, 2000 8258 8305 8254 8273 0 +36.90(+0.45%)
Aug 11, 2000 8193 8255 8184 8236 0 +33.40(+0.41%)
Aug 10, 2000 8220 8256 8164 8203 0 -42.90(-0.52%)
Aug 09, 2000 8269 8317 8246 8246 0 -7.70(-0.09%)
Aug 08, 2000 8241 8255 8221 8253 0 +2.40(+0.03%)
Aug 07, 2000 8154 8251 8154 8251 0 +131.40(+1.62%)
Aug 04, 2000 8159 8188 8117 8120 0 -18.10(-0.22%)
Aug 03, 2000 8153 8164 8112 8138 0 -13.50(-0.17%)
Aug 02, 2000 8025 8152 8023 8151 0 +128.00(+1.60%)
Jul 31, 2000 8002 8033 7990 8023 0 +25.40(+0.32%)
Jul 28, 2000 8010 8026 7995 7998 0 +5.20(+0.07%)
Jul 27, 2000 7990 8051 7972 7993 0 -12.80(-0.16%)
Jul 26, 2000 8009 8016 7975 8005 0 -9.30(-0.12%)
Jul 25, 2000 8011 8049 8006 8015 0 +5.50(+0.07%)
Jul 24, 2000 7907 8010 7902 8009 0 +108.80(+1.38%)
Jul 21, 2000 7960 7962 7900 7900 0 -46.30(-0.58%)
Jul 20, 2000 7923 7956 7914 7947 0 +13.20(+0.17%)
Jul 19, 2000 7887 7942 7880 7934 0 +37.30(+0.47%)
Jul 18, 2000 7899 7943 7894 7896 0 -7.00(-0.09%)
Jul 17, 2000 7955 7972 7884 7903 0 -35.70(-0.45%)
Jul 14, 2000 7949 7978 7890 7939 0 -12.80(-0.16%)
Jul 13, 2000 7908 7955 7894 7952 0 +56.50(+0.72%)
Jul 12, 2000 7949 7968 7893 7895 0 -32.10(-0.40%)
Jul 11, 2000 7890 7933 7879 7927 0 +16.20(+0.20%)
Jul 10, 2000 7926 7932 7874 7911 0 +7.40(+0.09%)
Jul 07, 2000 7918 7925 7872 7904 0 -8.00(-0.10%)
Jul 06, 2000 7861 7927 7848 7912 0 +45.00(+0.57%)
Jul 05, 2000 7822 7884 7820 7867 0 +38.00(+0.49%)
Jul 04, 2000 7796 7835 7789 7829 0 +39.00(+0.50%)
Jul 03, 2000 7770 7795 7746 7790 0 +28.10(+0.36%)
Jun 30, 2000 7714 7792 7706 7762 0 +51.10(+0.66%)
Jun 29, 2000 7734 7751 7701 7710 0 -17.30(-0.22%)
Jun 28, 2000 7701 7746 7700 7728 0 +36.00(+0.47%)
Jun 27, 2000 7724 7732 7672 7692 0 +5.70(+0.07%)
Jun 26, 2000 7685 7699 7660 7686 0 +9.10(+0.12%)
Jun 23, 2000 7672 7682 7629 7677 0 +12.60(+0.16%)
Jun 22, 2000 7772 7786 7663 7664 0 -95.80(-1.23%)
Jun 21, 2000 7805 7822 7732 7760 0 -36.40(-0.47%)
Jun 20, 2000 7824 7828 7793 7797 0 +2.00(+0.03%)
Jun 19, 2000 7792 7810 7753 7795 0 -51.00(-0.65%)
Jun 16, 2000 7852 7875 7826 7846 0 +17.70(+0.23%)
Jun 15, 2000 7895 7915 7828 7828 0 -60.20(-0.76%)
Jun 14, 2000 7831 7889 7828 7888 0 +71.00(+0.91%)
Jun 13, 2000 7806 7843 7785 7817 0 +20.30(+0.26%)
Jun 09, 2000 7805 7842 7780 7797 0 -13.00(-0.17%)
Jun 08, 2000 7839 7868 7776 7810 0 +11.90(+0.15%)
Jun 07, 2000 7768 7804 7752 7798 0 +51.30(+0.66%)
Jun 06, 2000 7772 7787 7709 7747 0 -44.50(-0.57%)
Jun 05, 2000 7874 7874 7781 7791 0 -50.50(-0.64%)
Jun 02, 2000 7776 7870 7768 7842 0 +87.60(+1.13%)
May 31, 2000 7770 7781 7713 7754 0 -0.30(-0.00%)
May 30, 2000 7865 7872 7732 7754 0 -92.50(-1.18%)
May 29, 2000 7849 7877 7829 7847 0 +25.10(+0.32%)
May 26, 2000 7894 7908 7817 7822 0 -116.60(-1.47%)
May 25, 2000 7890 7938 7859 7938 0 +92.20(+1.18%)
May 24, 2000 7825 7860 7797 7846 0 +20.40(+0.26%)
May 23, 2000 7770 7847 7765 7826 0 +114.00(+1.48%)
May 22, 2000 7730 7778 7694 7712 0 -7.00(-0.09%)
May 19, 2000 7813 7820 7714 7719 0 -76.90(-0.99%)
May 18, 2000 7716 7807 7705 7796 0 +66.90(+0.87%)
May 17, 2000 7755 7756 7706 7729 0 -39.30(-0.51%)
May 16, 2000 7761 7796 7727 7768 0 +45.10(+0.58%)
May 15, 2000 7741 7759 7709 7723 0 -13.80(-0.18%)
May 12, 2000 7731 7742 7688 7737 0 +29.80(+0.39%)
May 11, 2000 7551 7720 7533 7707 0 +119.40(+1.57%)
May 10, 2000 7595 7646 7582 7588 0 -7.90(-0.10%)
May 09, 2000 7538 7602 7535 7595 0 +74.10(+0.99%)
May 08, 2000 7513 7521 7425 7521 0 +21.90(+0.29%)
May 05, 2000 7496 7507 7441 7499 0 -0.50(-0.01%)
May 04, 2000 7476 7515 7463 7500 0 +3.20(+0.04%)
May 03, 2000 7508 7539 7470 7497 0 -30.30(-0.40%)
May 02, 2000 7418 7551 7407 7527 0 +99.20(+1.34%)
Apr 28, 2000 7427 7473 7415 7428 0 +27.00(+0.36%)
Apr 27, 2000 7415 7439 7338 7401 0 -37.00(-0.50%)
Apr 26, 2000 7452 7494 7410 7438 0 +4.60(+0.06%)
Apr 25, 2000 7385 7451 7369 7433 0 +62.10(+0.84%)
Apr 20, 2000 7333 7386 7333 7371 0 +17.00(+0.23%)
Apr 19, 2000 7386 7391 7316 7354 0 +13.90(+0.19%)
Apr 18, 2000 7379 7386 7275 7340 0 +10.60(+0.14%)
Apr 17, 2000 7256 7346 7217 7330 0 -164.80(-2.20%)
Apr 14, 2000 7539 7569 7475 7494 0 -86.90(-1.15%)
Apr 13, 2000 7518 7611 7507 7581 0 +30.70(+0.41%)
Apr 12, 2000 7493 7600 7493 7551 0 +79.10(+1.06%)
Apr 11, 2000 7406 7500 7390 7472 0 +60.80(+0.82%)
Apr 10, 2000 7475 7484 7390 7411 0 -40.10(-0.54%)
Apr 07, 2000 7482 7494 7436 7451 0 -25.30(-0.34%)
Apr 06, 2000 7514 7540 7428 7476 0 -14.30(-0.19%)
Apr 05, 2000 7568 7568 7420 7490 0 -116.00(-1.53%)
Apr 04, 2000 7569 7610 7556 7606 0 +83.60(+1.11%)
Apr 03, 2000 7456 7523 7400 7523 0 +94.70(+1.27%)
Apr 01, 2000 7389 7463 7374 7428 0 +45.30(+0.61%)
Mar 31, 2000 7376 7396 7280 7383 0 -18.70(-0.25%)
Mar 30, 2000 7387 7429 7361 7402 0 +29.40(+0.40%)
Mar 29, 2000 7358 7421 7351 7372 0 +6.10(+0.08%)
Mar 28, 2000 7420 7477 7366 7366 0 +0.00(+0.00%)
Mar 27, 2000 7420 7477 7366 7366 0 -74.40(-1.00%)
Mar 25, 2000 7412 7443 7364 7440 0 +80.20(+1.09%)
Mar 24, 2000 7398 7401 7304 7360 0 -28.00(-0.38%)
Mar 23, 2000 7319 7388 7309 7388 0 +121.90(+1.68%)
Mar 22, 2000 7198 7267 7145 7266 0 +99.40(+1.39%)
Mar 21, 2000 7110 7170 7082 7167 0 +0.00(+0.00%)
Mar 20, 2000 7110 7170 7082 7167 0 +66.30(+0.93%)
Mar 18, 2000 7309 7371 7084 7101 0 -30.90(-0.43%)
Mar 17, 2000 6962 7136 6949 7132 0 +275.20(+4.01%)
Mar 16, 2000 6812 6865 6766 6856 0 +18.10(+0.26%)
Mar 15, 2000 6821 6850 6799 6838 0 +56.80(+0.84%)
Mar 14, 2000 6867 6880 6739 6781 0 +0.00(+0.00%)
Mar 13, 2000 6867 6880 6739 6781 0 -126.50(-1.83%)
Mar 11, 2000 6954 6966 6906 6908 0 +5.90(+0.09%)
Mar 10, 2000 6975 7009 6878 6902 0 -43.50(-0.63%)
Mar 09, 2000 7019 7046 6937 6946 0 -104.70(-1.49%)
Mar 08, 2000 7079 7153 7007 7050 0 -37.50(-0.53%)
Mar 07, 2000 7057 7116 7038 7088 0 +0.00(+0.00%)
Mar 06, 2000 7057 7116 7038 7088 0 +62.40(+0.89%)
Mar 04, 2000 7069 7098 7017 7025 0 -27.10(-0.38%)
Mar 03, 2000 6989 7060 6932 7052 0 +93.30(+1.34%)
Mar 02, 2000 6935 6975 6928 6959 0 +49.00(+0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.