Swiss Market Index (IX: SSMI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	8533	8546	8509	8546	0	+25.25(+0.30%)
Feb 27, 2017	8542	8549	8499	8521	0	-5.06(-0.06%)
Feb 26, 2017	8557	8563	8470	8526	0	+0.00(+0.00%)
Feb 25, 2017	8557	8563	8470	8526	0	+0.00(+0.00%)
Feb 24, 2017	8557	8563	8470	8526	0	-43.74(-0.51%)
Feb 23, 2017	8567	8587	8561	8569	0	-16.49(-0.19%)
Feb 22, 2017	8567	8599	8545	8586	0	+18.67(+0.22%)
Feb 21, 2017	8499	8585	8498	8567	0	+52.66(+0.62%)
Feb 20, 2017	8531	8536	8502	8515	0	+8.03(+0.09%)
Feb 19, 2017	8462	8506	8433	8506	0	+0.00(+0.00%)
Feb 18, 2017	8462	8506	8433	8506	0	+0.00(+0.00%)
Feb 17, 2017	8462	8506	8433	8506	0	+38.97(+0.46%)
Feb 16, 2017	8461	8482	8438	8468	0	-18.75(-0.22%)
Feb 15, 2017	8458	8489	8449	8486	0	+60.12(+0.71%)
Feb 14, 2017	8459	8462	8420	8426	0	-36.73(-0.43%)
Feb 13, 2017	8449	8490	8443	8463	0	+6.66(+0.08%)
Feb 12, 2017	8442	8456	8409	8456	0	+0.00(+0.00%)
Feb 11, 2017	8442	8456	8409	8456	0	+0.00(+0.00%)
Feb 10, 2017	8442	8456	8409	8456	0	+18.68(+0.22%)
Feb 09, 2017	8400	8439	8395	8438	0	+58.81(+0.70%)
Feb 08, 2017	8383	8402	8331	8379	0	+8.59(+0.10%)
Feb 07, 2017	8333	8403	8331	8370	0	+39.21(+0.47%)
Feb 06, 2017	8354	8382	8319	8331	0	-19.91(-0.24%)
Feb 05, 2017	8299	8369	8298	8351	0	+0.00(+0.00%)
Feb 04, 2017	8299	8369	8298	8351	0	+0.00(+0.00%)
Feb 03, 2017	8299	8369	8298	8351	0	+74.14(+0.90%)
Feb 02, 2017	8297	8316	8265	8277	0	-52.47(-0.63%)
Feb 01, 2017	8346	8384	8319	8329	0	+37.48(+0.45%)
Jan 31, 2017	8311	8351	8279	8292	0	-29.14(-0.35%)
Jan 30, 2017	8383	8383	8305	8321	0	-58.74(-0.70%)
Jan 29, 2017	8412	8422	8346	8380	0	+0.00(+0.00%)
Jan 28, 2017	8412	8422	8346	8380	0	+0.00(+0.00%)
Jan 27, 2017	8412	8422	8346	8380	0	-25.91(-0.31%)
Jan 26, 2017	8430	8475	8405	8405	0	+17.93(+0.21%)
Jan 25, 2017	8263	8388	8261	8388	0	+140.89(+1.71%)
Jan 24, 2017	8250	8274	8233	8247	0	+17.65(+0.21%)
Jan 23, 2017	8230	8244	8193	8229	0	-46.12(-0.56%)
Jan 22, 2017	8268	8289	8247	8275	0	+0.00(+0.00%)
Jan 21, 2017	8268	8289	8247	8275	0	+0.00(+0.00%)
Jan 20, 2017	8268	8289	8247	8275	0	+2.05(+0.02%)
Jan 19, 2017	8322	8327	8257	8273	0	-39.34(-0.47%)
Jan 18, 2017	8327	8333	8278	8312	0	+8.32(+0.10%)
Jan 17, 2017	8345	8350	8295	8304	0	-58.50(-0.70%)
Jan 16, 2017	8416	8437	8362	8363	0	-89.59(-1.06%)
Jan 15, 2017	8425	8453	8400	8452	0	+0.00(+0.00%)
Jan 14, 2017	8425	8453	8400	8452	0	+0.00(+0.00%)
Jan 13, 2017	8425	8453	8400	8452	0	+77.17(+0.92%)
Jan 12, 2017	8408	8411	8354	8375	0	-52.13(-0.62%)
Jan 11, 2017	8449	8474	8425	8427	0	-22.04(-0.26%)
Jan 10, 2017	8437	8450	8389	8449	0	+24.33(+0.29%)
Jan 09, 2017	8431	8435	8390	8425	0	+7.40(+0.09%)
Jan 08, 2017	8389	8417	8373	8417	0	+0.00(+0.00%)
Jan 07, 2017	8389	8417	8373	8417	0	+0.00(+0.00%)
Jan 06, 2017	8389	8417	8373	8417	0	+24.97(+0.30%)
Jan 05, 2017	8331	8392	8329	8392	0	+37.68(+0.45%)
Jan 04, 2017	8348	8358	8309	8355	0	+38.63(+0.46%)
Jan 03, 2017	8303	8336	8284	8316	0	+96.31(+1.17%)
Jan 02, 2017	8240	8257	8200	8220	0	+0.00(+0.00%)
Jan 01, 2017	8240	8257	8200	8220	0	+0.00(+0.00%)
Dec 31, 2016	8240	8257	8200	8220	0	+0.00(+0.00%)
Dec 30, 2016	8240	8257	8200	8220	0	-31.26(-0.38%)
Dec 29, 2016	8222	8272	8222	8251	0	-5.48(-0.07%)
Dec 28, 2016	8260	8276	8240	8257	0	-2.84(-0.03%)
Dec 27, 2016	8253	8280	8246	8259	0	+26.81(+0.33%)
Dec 26, 2016	8236	8261	8210	8233	0	+0.00(+0.00%)
Dec 25, 2016	8236	8261	8210	8233	0	+0.00(+0.00%)
Dec 24, 2016	8236	8261	8210	8233	0	+0.00(+0.00%)
Dec 23, 2016	8236	8261	8210	8233	0	-5.34(-0.06%)
Dec 22, 2016	8231	8257	8209	8238	0	+4.53(+0.06%)
Dec 21, 2016	8226	8262	8206	8233	0	-9.55(-0.12%)
Dec 20, 2016	8230	8280	8221	8243	0	+8.51(+0.10%)
Dec 19, 2016	8211	8243	8194	8234	0	+6.77(+0.08%)
Dec 18, 2016	8246	8246	8198	8228	0	+0.00(+0.00%)
Dec 17, 2016	8246	8246	8198	8228	0	+0.00(+0.00%)
Dec 16, 2016	8246	8246	8198	8228	0	+13.42(+0.16%)
Dec 15, 2016	8131	8216	8128	8214	0	+73.89(+0.91%)
Dec 14, 2016	8153	8155	8108	8140	0	-22.12(-0.27%)
Dec 13, 2016	8017	8171	8016	8163	0	+122.44(+1.52%)
Dec 12, 2016	8097	8105	8034	8040	0	-59.54(-0.74%)
Dec 11, 2016	7984	8124	7968	8100	0	+0.00(+0.00%)
Dec 10, 2016	7984	8124	7968	8100	0	+0.00(+0.00%)
Dec 09, 2016	7984	8124	7968	8100	0	+145.95(+1.83%)
Dec 08, 2016	7945	7956	7906	7954	0	+23.43(+0.30%)
Dec 07, 2016	7953	7974	7907	7930	0	+17.86(+0.23%)
Dec 06, 2016	7836	7912	7835	7912	0	+66.71(+0.85%)
Dec 05, 2016	7788	7896	7786	7846	0	+61.67(+0.79%)
Dec 04, 2016	7732	7792	7696	7784	0	+0.00(+0.00%)
Dec 03, 2016	7732	7792	7696	7784	0	+0.00(+0.00%)
Dec 02, 2016	7732	7792	7696	7784	0	+4.90(+0.06%)