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

Swiss Market Index (IX: SSMI )

11,332.36 -11.96 (-0.11%)
Daily Price Updated: 5:30 PM EDT, Apr 29, 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 (%)
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%)
Mar 01, 2000 6967 6974 6899 6910 0 -7.70(-0.11%)
Feb 29, 2000 6976 7013 6830 6918 0 +0.00(+0.00%)
Feb 28, 2000 6976 7013 6830 6918 0 -71.30(-1.02%)
Feb 26, 2000 7117 7140 6970 6989 0 -54.70(-0.78%)
Feb 25, 2000 7136 7136 7040 7044 0 -47.90(-0.68%)
Feb 24, 2000 7081 7123 7079 7092 0 +54.20(+0.77%)
Feb 23, 2000 6968 7057 6964 7038 0 +74.80(+1.07%)
Feb 22, 2000 6992 7008 6950 6963 0 +0.00(+0.00%)
Feb 21, 2000 6992 7008 6950 6963 0 -84.30(-1.20%)
Feb 19, 2000 7077 7089 7012 7047 0 +17.60(+0.25%)
Feb 18, 2000 6939 7107 6932 7029 0 +96.10(+1.39%)
Feb 17, 2000 6883 6945 6863 6933 0 +126.90(+1.86%)
Feb 16, 2000 6934 6969 6806 6806 0 -115.30(-1.67%)
Feb 15, 2000 6939 6990 6921 6922 0 +0.00(+0.00%)
Feb 14, 2000 6939 6990 6921 6922 0 -51.70(-0.74%)
Feb 12, 2000 7016 7032 6898 6973 0 -24.60(-0.35%)
Feb 11, 2000 6986 7053 6957 6998 0 -33.70(-0.48%)
Feb 10, 2000 7148 7188 7029 7032 0 -99.20(-1.39%)
Feb 09, 2000 7162 7219 7129 7131 0 -0.40(-0.01%)
Feb 08, 2000 7147 7215 7100 7131 0 +0.00(+0.00%)
Feb 07, 2000 7147 7215 7100 7131 0 -17.40(-0.24%)
Feb 05, 2000 7233 7254 7114 7149 0 -34.20(-0.48%)
Feb 04, 2000 7115 7233 7096 7183 0 +85.50(+1.20%)
Feb 03, 2000 7095 7098 7000 7097 0 +72.20(+1.03%)
Feb 02, 2000 6985 7050 6985 7025 0 +130.50(+1.89%)
Feb 01, 2000 6988 7038 6894 6895 0 +0.00(+0.00%)
Jan 31, 2000 6988 7038 6894 6895 0 -134.90(-1.92%)
Jan 29, 2000 7126 7156 7022 7030 0 -83.80(-1.18%)
Jan 28, 2000 7026 7125 7020 7113 0 +149.80(+2.15%)
Jan 27, 2000 7014 7024 6952 6964 0 +8.80(+0.13%)
Jan 26, 2000 7083 7121 6944 6955 0 -173.10(-2.43%)
Jan 25, 2000 7260 7273 7128 7128 0 +0.00(+0.00%)
Jan 24, 2000 7260 7273 7128 7128 0 -108.10(-1.49%)
Jan 22, 2000 7181 7304 7179 7236 0 -15.20(-0.21%)
Jan 21, 2000 7372 7377 7249 7251 0 -85.60(-1.17%)
Jan 20, 2000 7386 7388 7327 7337 0 -68.00(-0.92%)
Jan 19, 2000 7511 7523 7403 7405 0 -102.20(-1.36%)
Jan 18, 2000 7536 7544 7494 7507 0 +0.00(+0.00%)
Jan 17, 2000 7536 7544 7494 7507 0 -6.90(-0.09%)
Jan 15, 2000 7484 7526 7472 7514 0 +77.00(+1.04%)
Jan 14, 2000 7452 7488 7418 7437 0 -3.30(-0.04%)
Jan 13, 2000 7374 7451 7346 7440 0 +20.10(+0.27%)
Jan 12, 2000 7441 7477 7381 7420 0 -32.70(-0.44%)
Jan 11, 2000 7519 7544 7447 7453 0 +0.00(+0.00%)
Jan 10, 2000 7519 7544 7447 7453 0 +4.80(+0.06%)
Jan 08, 2000 7339 7448 7338 7448 0 +167.40(+2.30%)
Jan 07, 2000 7177 7302 7175 7281 0 +99.30(+1.38%)
Jan 06, 2000 7153 7266 7114 7181 0 -86.80(-1.19%)
Jan 05, 2000 7485 7485 7267 7268 0 +0.00(+0.00%)
Jan 04, 2000 7485 7485 7267 7268 0 -302.00(-3.99%)
Dec 31, 1999 7502 7592 7501 7570 0 +81.40(+1.09%)
Dec 30, 1999 7450 7510 7442 7489 0 +41.50(+0.56%)
Dec 29, 1999 7438 7450 7411 7447 0 +33.90(+0.46%)
Dec 28, 1999 7415 7461 7399 7413 0 +0.00(+0.00%)
Dec 27, 1999 7415 7461 7399 7413 0 +16.10(+0.22%)
Dec 24, 1999 7312 7404 7307 7397 0 +96.30(+1.32%)
Dec 23, 1999 7324 7338 7276 7301 0 -0.50(-0.01%)
Dec 22, 1999 7361 7393 7296 7301 0 -88.30(-1.19%)
Dec 21, 1999 7358 7416 7352 7390 0 +0.00(+0.00%)
Dec 20, 1999 7358 7416 7352 7390 0 +38.40(+0.52%)
Dec 18, 1999 7304 7361 7287 7351 0 +33.90(+0.46%)
Dec 17, 1999 7265 7318 7256 7317 0 +69.60(+0.96%)
Dec 16, 1999 7288 7305 7246 7248 0 -60.50(-0.83%)
Dec 15, 1999 7295 7356 7273 7308 0 +15.60(+0.21%)
Dec 14, 1999 7323 7333 7285 7293 0 +0.00(+0.00%)
Dec 13, 1999 7323 7333 7285 7293 0 -7.00(-0.10%)
Dec 11, 1999 7345 7368 7272 7300 0 -43.10(-0.59%)
Dec 10, 1999 7333 7375 7321 7343 0 +6.30(+0.09%)
Dec 09, 1999 7380 7396 7315 7336 0 -69.60(-0.94%)
Dec 08, 1999 7459 7474 7393 7406 0 -35.20(-0.47%)
Dec 07, 1999 7557 7560 7428 7441 0 +0.00(+0.00%)
Dec 06, 1999 7557 7560 7428 7441 0 -106.00(-1.40%)
Dec 04, 1999 7487 7557 7452 7547 0 +62.00(+0.83%)
Dec 03, 1999 7522 7532 7482 7485 0 +6.90(+0.09%)
Dec 02, 1999 7387 7482 7375 7478 0 +78.70(+1.06%)
Dec 01, 1999 7379 7410 7337 7400 0 -0.30(-0.00%)
Nov 30, 1999 7356 7426 7343 7400 0 +0.00(+0.00%)
Nov 29, 1999 7356 7426 7343 7400 0 +40.20(+0.55%)
Nov 27, 1999 7336 7370 7310 7360 0 +45.30(+0.62%)
Nov 26, 1999 7261 7333 7255 7314 0 +70.60(+0.97%)
Nov 25, 1999 7285 7288 7206 7244 0 -35.80(-0.49%)
Nov 24, 1999 7288 7318 7265 7280 0 -34.20(-0.47%)
Nov 23, 1999 7372 7401 7289 7314 0 +0.00(+0.00%)
Nov 22, 1999 7372 7401 7289 7314 0 -53.50(-0.73%)
Nov 20, 1999 7435 7443 7366 7367 0 -35.20(-0.48%)
Nov 19, 1999 7384 7417 7360 7403 0 +4.20(+0.06%)
Nov 18, 1999 7453 7454 7354 7398 0 -20.80(-0.28%)
Nov 17, 1999 7416 7428 7384 7419 0 +3.40(+0.05%)
Nov 16, 1999 7455 7472 7379 7416 0 +0.00(+0.00%)
Nov 15, 1999 7455 7472 7379 7416 0 -5.40(-0.07%)
Nov 12, 1999 7361 7432 7361 7421 0 +62.00(+0.84%)
Nov 11, 1999 7353 7360 7290 7359 0 +16.20(+0.22%)
Nov 10, 1999 7380 7403 7332 7343 0 -5.90(-0.08%)
Nov 09, 1999 7325 7365 7302 7349 0 +0.00(+0.00%)
Nov 08, 1999 7325 7365 7302 7349 0 +3.40(+0.05%)
Nov 06, 1999 7342 7376 7295 7346 0 +44.20(+0.61%)
Nov 05, 1999 7262 7334 7251 7301 0 +36.10(+0.50%)
Nov 04, 1999 7169 7282 7151 7265 0 +75.50(+1.05%)
Nov 03, 1999 7152 7194 7126 7190 0 +32.80(+0.46%)
Nov 02, 1999 7158 7165 7114 7157 0 +0.00(+0.00%)
Nov 01, 1999 7158 7165 7114 7157 0 -3.40(-0.05%)
Oct 29, 1999 7071 7174 7070 7160 0 +123.20(+1.75%)
Oct 28, 1999 6903 7046 6870 7037 0 +163.20(+2.37%)
Oct 27, 1999 6833 6900 6809 6874 0 -16.50(-0.24%)
Oct 26, 1999 6838 6893 6820 6890 0 +70.10(+1.03%)
Oct 25, 1999 6917 6936 6814 6820 0 -56.60(-0.82%)
Oct 22, 1999 6820 6893 6811 6877 0 +93.90(+1.38%)
Oct 21, 1999 6891 6912 6765 6783 0 -75.00(-1.09%)
Oct 20, 1999 6859 6896 6837 6858 0 -13.30(-0.19%)
Oct 19, 1999 6746 6874 6723 6871 0 +159.20(+2.37%)
Oct 18, 1999 6767 6785 6690 6712 0 -75.10(-1.11%)
Oct 15, 1999 6896 6943 6765 6787 0 -165.60(-2.38%)
Oct 14, 1999 6950 6994 6932 6953 0 +0.50(+0.01%)
Oct 13, 1999 6967 6985 6945 6952 0 -70.70(-1.01%)
Oct 12, 1999 7103 7103 7021 7023 0 -87.00(-1.22%)
Oct 11, 1999 7110 7133 7087 7110 0 +13.50(+0.19%)
Oct 08, 1999 7078 7104 7050 7096 0 +31.30(+0.44%)
Oct 07, 1999 7070 7090 7024 7065 0 +40.70(+0.58%)
Oct 06, 1999 7002 7036 6947 7024 0 +25.50(+0.36%)
Oct 05, 1999 7000 7034 6953 6999 0 -8.90(-0.13%)
Oct 04, 1999 6890 7008 6854 7008 0 +129.30(+1.88%)
Oct 01, 1999 6948 6950 6831 6879 0 -28.80(-0.42%)
Sep 30, 1999 6888 6920 6828 6907 0 +14.60(+0.21%)
Sep 29, 1999 6941 6972 6806 6893 0 -24.60(-0.36%)
Sep 28, 1999 7068 7071 6916 6917 0 -144.00(-2.04%)
Sep 27, 1999 6994 7062 6966 7061 0 +95.70(+1.37%)
Sep 24, 1999 6982 6997 6948 6966 0 -100.10(-1.42%)
Sep 23, 1999 7028 7106 7023 7066 0 +47.80(+0.68%)
Sep 22, 1999 6971 7030 6945 7018 0 -25.00(-0.35%)
Sep 21, 1999 7098 7111 7006 7043 0 -29.30(-0.41%)
Sep 20, 1999 7046 7104 7040 7072 0 +45.70(+0.65%)
Sep 17, 1999 6988 7029 6978 7027 0 +41.60(+0.60%)
Sep 16, 1999 7014 7022 6962 6985 0 -63.10(-0.90%)
Sep 15, 1999 7030 7086 6974 7048 0 +17.40(+0.25%)
Sep 14, 1999 7084 7101 7010 7031 0 -28.30(-0.40%)
Sep 13, 1999 7187 7187 7054 7059 0 -112.90(-1.57%)
Sep 10, 1999 7205 7219 7133 7172 0 -21.80(-0.30%)
Sep 09, 1999 7189 7209 7144 7194 0 +33.50(+0.47%)
Sep 08, 1999 7167 7223 7115 7160 0 -27.50(-0.38%)
Sep 07, 1999 7190 7244 7177 7188 0 -12.40(-0.17%)
Sep 06, 1999 7162 7205 7152 7200 0 +62.50(+0.88%)
Sep 03, 1999 7025 7155 7025 7138 0 +122.70(+1.75%)
Sep 02, 1999 7096 7115 6990 7015 0 -79.60(-1.12%)
Sep 01, 1999 7042 7095 7032 7094 0 +85.70(+1.22%)
Aug 31, 1999 7106 7106 7009 7009 0 -146.20(-2.04%)
Aug 30, 1999 7160 7194 7129 7155 0 -12.70(-0.18%)
Aug 27, 1999 7126 7193 7103 7168 0 +25.80(+0.36%)
Aug 26, 1999 7167 7178 7118 7142 0 -0.80(-0.01%)
Aug 25, 1999 7085 7161 7062 7143 0 +38.40(+0.54%)
Aug 24, 1999 7129 7153 7078 7104 0 -43.20(-0.60%)
Aug 23, 1999 7089 7149 7048 7148 0 +96.00(+1.36%)
Aug 20, 1999 6996 7056 6996 7052 0 +60.60(+0.87%)
Aug 19, 1999 6997 7031 6955 6991 0 +2.10(+0.03%)
Aug 18, 1999 7026 7040 6951 6989 0 -5.00(-0.07%)
Aug 17, 1999 6983 7046 6959 6994 0 +4.90(+0.07%)
Aug 16, 1999 6946 7001 6890 6989 0 +54.50(+0.79%)
Aug 13, 1999 6784 6943 6762 6934 0 +128.30(+1.89%)
Aug 12, 1999 6742 6857 6738 6806 0 +120.10(+1.80%)
Aug 11, 1999 6649 6688 6614 6686 0 +69.30(+1.05%)
Aug 10, 1999 6725 6752 6598 6617 0 -105.10(-1.56%)
Aug 09, 1999 6740 6758 6697 6722 0 +11.30(+0.17%)
Aug 06, 1999 6804 6808 6670 6710 0 -40.60(-0.60%)
Aug 05, 1999 6832 6834 6732 6751 0 -144.10(-2.09%)
Aug 04, 1999 6926 6954 6840 6895 0 -21.50(-0.31%)
Aug 03, 1999 6877 6948 6845 6917 0 -8.90(-0.13%)
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.