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

Swiss Market Index (IX: SSMI )

11,344.32 +83.71 (+0.74%)
Daily Price Updated: 4:45 PM EDT, Apr 27, 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 (%)
Aug 31, 2017 8891 8941 8867 8925 0 +74.19(+0.84%)
Aug 30, 2017 8873 8877 8827 8851 0 +36.72(+0.42%)
Aug 29, 2017 8803 8833 8752 8815 0 -49.69(-0.56%)
Aug 28, 2017 8875 8894 8857 8864 0 -41.95(-0.47%)
Aug 27, 2017 8935 8962 8905 8906 0 +0.00(+0.00%)
Aug 26, 2017 8935 8962 8905 8906 0 +0.00(+0.00%)
Aug 25, 2017 8935 8962 8905 8906 0 -36.86(-0.41%)
Aug 24, 2017 8969 8981 8933 8943 0 -15.45(-0.17%)
Aug 23, 2017 8955 8964 8917 8958 0 -5.34(-0.06%)
Aug 22, 2017 8944 8973 8919 8964 0 +80.05(+0.90%)
Aug 21, 2017 8866 8935 8857 8884 0 +9.43(+0.11%)
Aug 20, 2017 8877 8885 8850 8874 0 +0.00(+0.00%)
Aug 19, 2017 8877 8885 8850 8874 0 +0.00(+0.00%)
Aug 18, 2017 8877 8885 8850 8874 0 -71.05(-0.79%)
Aug 17, 2017 8959 9003 8943 8945 0 -92.52(-1.02%)
Aug 16, 2017 9038 9070 9036 9038 0 +25.40(+0.28%)
Aug 15, 2017 9052 9067 8992 9013 0 -18.75(-0.21%)
Aug 14, 2017 8941 9040 8934 9031 0 +147.23(+1.66%)
Aug 13, 2017 8905 8921 8863 8884 0 +0.00(+0.00%)
Aug 12, 2017 8905 8921 8863 8884 0 +0.00(+0.00%)
Aug 11, 2017 8905 8921 8863 8884 0 -65.82(-0.74%)
Aug 10, 2017 9033 9045 8948 8950 0 -77.29(-0.86%)
Aug 09, 2017 9085 9090 9006 9027 0 -135.18(-1.48%)
Aug 08, 2017 9147 9190 9140 9162 0 +7.20(+0.08%)
Aug 07, 2017 9188 9198 9141 9155 0 -21.86(-0.24%)
Aug 06, 2017 9123 9187 9111 9177 0 +0.00(+0.00%)
Aug 05, 2017 9123 9187 9111 9177 0 +0.00(+0.00%)
Aug 04, 2017 9123 9187 9111 9177 0 +40.38(+0.44%)
Aug 03, 2017 9119 9159 9092 9137 0 +13.93(+0.15%)
Aug 02, 2017 9088 9143 9073 9123 0 +67.68(+0.75%)
Aug 01, 2017 9027 9102 9023 9055 0 +0.00(+0.00%)
Jul 31, 2017 9027 9102 9023 9055 0 +35.69(+0.40%)
Jul 30, 2017 8991 9042 8955 9019 0 +0.00(+0.00%)
Jul 29, 2017 8991 9042 8955 9019 0 +0.00(+0.00%)
Jul 28, 2017 8991 9042 8955 9019 0 +1.52(+0.02%)
Jul 27, 2017 8983 9062 8969 9018 0 +27.45(+0.31%)
Jul 26, 2017 8966 9023 8962 8990 0 +52.44(+0.59%)
Jul 25, 2017 8921 8987 8912 8938 0 +39.67(+0.45%)
Jul 24, 2017 8950 8951 8887 8898 0 -40.45(-0.45%)
Jul 23, 2017 9031 9050 8936 8939 0 +0.00(+0.00%)
Jul 22, 2017 9031 9050 8936 8939 0 +0.00(+0.00%)
Jul 21, 2017 9031 9050 8936 8939 0 -88.69(-0.98%)
Jul 20, 2017 9061 9077 8992 9027 0 +3.05(+0.03%)
Jul 19, 2017 9019 9046 8990 9024 0 +46.34(+0.52%)
Jul 18, 2017 9044 9086 8967 8978 0 -60.67(-0.67%)
Jul 17, 2017 9041 9053 8998 9039 0 +4.08(+0.05%)
Jul 16, 2017 9020 9047 8999 9035 0 +0.00(+0.00%)
Jul 15, 2017 9020 9047 8999 9035 0 +0.00(+0.00%)
Jul 14, 2017 9020 9047 8999 9035 0 +31.00(+0.34%)
Jul 13, 2017 9027 9050 8997 9004 0 -12.03(-0.13%)
Jul 12, 2017 8886 9024 8885 9016 0 +141.53(+1.59%)
Jul 11, 2017 8944 8952 8874 8874 0 -69.77(-0.78%)
Jul 10, 2017 8929 8958 8906 8944 0 +60.57(+0.68%)
Jul 09, 2017 8873 8891 8850 8883 0 +0.00(+0.00%)
Jul 08, 2017 8873 8891 8850 8883 0 +0.00(+0.00%)
Jul 07, 2017 8873 8891 8850 8883 0 -3.68(-0.04%)
Jul 06, 2017 8945 8949 8835 8887 0 -67.15(-0.75%)
Jul 05, 2017 8926 8959 8909 8954 0 -17.30(-0.19%)
Jul 04, 2017 8980 9011 8967 8971 0 -38.41(-0.43%)
Jul 03, 2017 8945 9027 8944 9010 0 +102.92(+1.16%)
Jun 30, 2017 8930 8998 8903 8907 0 -37.15(-0.42%)
Jun 29, 2017 9101 9112 8943 8944 0 -132.69(-1.46%)
Jun 28, 2017 9070 9085 9040 9077 0 +3.81(+0.04%)
Jun 27, 2017 9100 9112 9044 9073 0 -48.30(-0.53%)
Jun 26, 2017 9126 9149 9100 9121 0 +88.33(+0.98%)
Jun 25, 2017 9042 9048 8990 9033 0 +0.00(+0.00%)
Jun 24, 2017 9042 9048 8990 9033 0 +0.00(+0.00%)
Jun 23, 2017 9042 9048 8990 9033 0 -18.38(-0.20%)
Jun 22, 2017 9026 9051 8983 9051 0 +65.66(+0.73%)
Jun 21, 2017 8993 8997 8932 8986 0 -37.94(-0.42%)
Jun 20, 2017 9058 9067 9018 9024 0 -6.75(-0.07%)
Jun 19, 2017 9014 9036 8972 9030 0 +67.01(+0.75%)
Jun 18, 2017 8903 8963 8903 8963 0 +0.00(+0.00%)
Jun 17, 2017 8903 8963 8903 8963 0 +0.00(+0.00%)
Jun 16, 2017 8903 8963 8903 8963 0 +110.28(+1.25%)
Jun 15, 2017 8855 8857 8778 8853 0 +3.61(+0.04%)
Jun 14, 2017 8877 8918 8849 8849 0 -17.67(-0.20%)
Jun 13, 2017 8835 8879 8824 8867 0 +59.22(+0.67%)
Jun 12, 2017 8813 8833 8791 8808 0 -38.00(-0.43%)
Jun 11, 2017 8827 8876 8807 8846 0 +0.00(+0.00%)
Jun 10, 2017 8827 8876 8807 8846 0 +0.00(+0.00%)
Jun 09, 2017 8827 8876 8807 8846 0 +34.23(+0.39%)
Jun 08, 2017 8885 8891 8811 8812 0 -65.11(-0.73%)
Jun 07, 2017 8902 8943 8877 8877 0 -31.54(-0.35%)
Jun 06, 2017 8957 8986 8903 8908 0 -135.69(-1.50%)
Jun 05, 2017 9071 9089 9012 9044 0 +0.00(+0.00%)
Jun 04, 2017 9071 9089 9012 9044 0 +0.00(+0.00%)
Jun 03, 2017 9071 9089 9012 9044 0 +0.00(+0.00%)
Jun 02, 2017 9071 9089 9012 9044 0 +19.04(+0.21%)
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.