Swiss Market Index (IX: SSMI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2014	8703	8706	8663	8675	0	+0.02(+0.00%)
May 30, 2014	8703	8706	8663	8674	48,566,000	-32.00(-0.37%)
May 29, 2014	8705	8719	8694	8706	0	+0.00(+0.00%)
May 28, 2014	8705	8719	8694	8706	31,384,600	-3.90(-0.04%)
May 27, 2014	8712	8720	8674	8710	30,928,900	-2.00(-0.02%)
May 26, 2014	8706	8715	8697	8712	18,520,700	+8.56(+0.10%)
May 25, 2014	8705	8722	8677	8704	0	+0.00(+0.00%)
May 24, 2014	8705	8722	8677	8704	0	+0.04(+0.00%)
May 23, 2014	8705	8722	8677	8704	30,697,600	+9.80(+0.11%)
May 22, 2014	8667	8697	8637	8694	29,728,200	+38.10(+0.44%)
May 21, 2014	8626	8671	8606	8656	33,606,400	+20.30(+0.24%)
May 20, 2014	8652	8689	8629	8636	40,748,700	-10.40(-0.12%)
May 19, 2014	8652	8664	8599	8646	38,758,400	-37.62(-0.43%)
May 18, 2014	8648	8684	8625	8684	0	+0.00(+0.00%)
May 17, 2014	8648	8684	8625	8684	0	+0.02(+0.00%)
May 16, 2014	8648	8684	8625	8684	59,670,300	+38.90(+0.45%)
May 15, 2014	8620	8672	8616	8645	57,054,200	+33.00(+0.38%)
May 14, 2014	8562	8612	8558	8612	34,627,200	+68.10(+0.80%)
May 13, 2014	8551	8564	8511	8544	36,856,000	-1.50(-0.02%)
May 12, 2014	8518	8549	8490	8545	47,020,500	+34.71(+0.41%)
May 11, 2014	8445	8510	8440	8510	0	+0.00(+0.00%)
May 10, 2014	8445	8510	8440	8510	0	-0.01(-0.00%)
May 09, 2014	8445	8510	8440	8510	43,224,600	+44.70(+0.53%)
May 08, 2014	8446	8475	8424	8466	51,961,800	+44.00(+0.52%)
May 07, 2014	8380	8441	8378	8422	50,229,900	+25.90(+0.31%)
May 06, 2014	8430	8441	8371	8396	44,817,600	-13.30(-0.16%)
May 05, 2014	8425	8432	8342	8409	35,504,800	-33.61(-0.40%)
May 04, 2014	8461	8500	8429	8443	0	+0.00(+0.00%)
May 03, 2014	8461	8500	8429	8443	0	+0.01(+0.00%)
May 02, 2014	8461	8500	8429	8443	47,602,900	-33.96(-0.40%)
May 01, 2014	8461	8487	8447	8477	0	-0.04(-0.00%)
Apr 30, 2014	8461	8487	8447	8477	49,605,000	+42.00(+0.50%)
Apr 29, 2014	8393	8458	8391	8435	61,829,400	+49.80(+0.59%)
Apr 28, 2014	8402	8427	8385	8385	32,348,800	+10.43(+0.12%)
Apr 27, 2014	8379	8407	8352	8374	0	+0.00(+0.00%)
Apr 26, 2014	8379	8407	8352	8374	0	-0.03(-0.00%)
Apr 25, 2014	8379	8407	8352	8374	36,761,300	-34.60(-0.41%)
Apr 24, 2014	8455	8472	8348	8409	37,334,900	-34.20(-0.41%)
Apr 23, 2014	8474	8496	8442	8443	29,534,900	-18.00(-0.21%)
Apr 22, 2014	8450	8492	8432	8461	41,216,800	+86.22(+1.03%)
Apr 21, 2014	8326	8375	8296	8375	0	+0.00(+0.00%)
Apr 20, 2014	8326	8375	8296	8375	0	+0.00(+0.00%)
Apr 19, 2014	8326	8375	8296	8375	0	+0.00(+0.00%)
Apr 18, 2014	8326	8375	8296	8375	0	-0.02(-0.00%)
Apr 17, 2014	8326	8375	8296	8375	41,270,100	+52.40(+0.63%)
Apr 16, 2014	8336	8349	8295	8323	40,087,500	+42.20(+0.51%)
Apr 15, 2014	8348	8355	8264	8280	51,538,200	-32.40(-0.39%)
Apr 14, 2014	8252	8317	8235	8313	49,753,100	+14.08(+0.17%)
Apr 13, 2014	8353	8358	8237	8299	0	+0.00(+0.00%)
Apr 12, 2014	8353	8358	8237	8299	0	+0.02(+0.00%)
Apr 11, 2014	8353	8358	8237	8299	51,636,100	-121.80(-1.45%)
Apr 10, 2014	8436	8476	8392	8421	37,192,600	+9.20(+0.11%)
Apr 09, 2014	8420	8436	8384	8411	117,740,000	-12.00(-0.14%)
Apr 08, 2014	8432	8443	8388	8423	45,669,100	+18.30(+0.22%)
Apr 07, 2014	8409	8448	8391	8405	48,264,100	-97.90(-1.15%)
Apr 06, 2014	8523	8534	8469	8503	0	+0.00(+0.00%)
Apr 05, 2014	8523	8534	8469	8503	0	+0.00(+0.00%)
Apr 04, 2014	8523	8534	8469	8503	40,114,600	-18.60(-0.22%)
Apr 03, 2014	8518	8546	8495	8522	33,997,000	+13.30(+0.16%)
Apr 02, 2014	8499	8526	8459	8508	43,388,500	+51.00(+0.60%)
Apr 01, 2014	8481	8509	8450	8457	46,533,800	+3.50(+0.04%)
Mar 31, 2014	8442	8490	8432	8454	45,478,800	+80.57(+0.96%)
Mar 30, 2014	8340	8385	8338	8373	0	+0.00(+0.00%)
Mar 29, 2014	8340	8385	8338	8373	0	+0.03(+0.00%)
Mar 28, 2014	8340	8385	8338	8373	32,763,200	+45.30(+0.54%)
Mar 27, 2014	8326	8358	8302	8328	35,314,600	-6.40(-0.08%)
Mar 26, 2014	8311	8392	8310	8334	41,837,000	+35.10(+0.42%)
Mar 25, 2014	8212	8315	8207	8299	38,008,500	+101.20(+1.23%)
Mar 24, 2014	8301	8302	8173	8198	39,712,700	-91.76(-1.11%)
Mar 23, 2014	8284	8330	8277	8290	0	+0.00(+0.00%)
Mar 22, 2014	8284	8330	8277	8290	0	-0.04(-0.00%)
Mar 21, 2014	8284	8330	8277	8290	109,515,696	+28.10(+0.34%)
Mar 20, 2014	8205	8262	8175	8262	43,911,800	+35.10(+0.43%)
Mar 19, 2014	8247	8265	8227	8227	43,479,100	-13.50(-0.16%)
Mar 18, 2014	8168	8286	8144	8240	47,187,100	+78.30(+0.96%)
Mar 17, 2014	8094	8187	8091	8162	41,514,700	+47.78(+0.59%)
Mar 15, 2014	8163	8186	8093	8114	0	+0.02(+0.00%)
Mar 14, 2014	8163	8186	8093	8114	69,544,304	-91.90(-1.12%)
Mar 13, 2014	8306	8325	8206	8206	49,787,600	-104.50(-1.26%)
Mar 12, 2014	8353	8369	8276	8310	43,767,100	-49.10(-0.59%)
Mar 11, 2014	8392	8411	8352	8360	29,044,500	-8.10(-0.10%)
Mar 10, 2014	8363	8404	8329	8368	33,211,600	-10.98(-0.13%)
Mar 09, 2014	8489	8495	8378	8379	0	-0.02(-0.00%)
Mar 08, 2014	8489	8495	8378	8379	41,722,700	-105.60(-1.24%)
Mar 07, 2014	8463	8500	8462	8484	37,301,500	+24.60(+0.29%)
Mar 06, 2014	8435	8474	8422	8460	39,211,900	+14.40(+0.17%)
Mar 05, 2014	8353	8446	8349	8445	45,507,800	+164.20(+1.98%)
Mar 04, 2014	8372	8384	8279	8281	53,432,200	-0.01(-0.00%)
Mar 03, 2014	8372	8384	8279	8281	0	-194.32(-2.29%)
Mar 02, 2014	8490	8519	8451	8475	0	+0.03(+0.00%)