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

Swiss Market Index (IX: SSMI )

11,792.92 -174.78 (-1.46%)
Daily Price Updated: 5:31 PM EDT, Oct 31, 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 30, 2004 5560 5562 5520 5547 47,368,600 -6.20(-0.11%)
Jul 29, 2004 5533 5566 5530 5553 44,833,200 +38.70(+0.70%)
Jul 28, 2004 5528 5553 5492 5515 47,395,800 +12.80(+0.23%)
Jul 27, 2004 5452 5516 5452 5502 35,863,800 +57.90(+1.06%)
Jul 26, 2004 5486 5501 5444 5444 27,986,600 -38.00(-0.69%)
Jul 23, 2004 5502 5507 5458 5482 32,595,000 +5.10(+0.09%)
Jul 22, 2004 5512 5520 5474 5477 44,846,800 -84.80(-1.52%)
Jul 21, 2004 5536 5571 5527 5562 54,681,400 +63.50(+1.15%)
Jul 20, 2004 5422 5500 5416 5498 59,867,800 +68.50(+1.26%)
Jul 19, 2004 5456 5460 5417 5430 38,298,600 -31.50(-0.58%)
Jul 16, 2004 5441 5480 5438 5461 47,838,400 -16.70(-0.30%)
Jul 15, 2004 5531 5535 5470 5478 39,440,600 -70.40(-1.27%)
Jul 14, 2004 5504 5550 5477 5548 48,563,600 +17.00(+0.31%)
Jul 13, 2004 5553 5554 5518 5531 34,012,600 -1.40(-0.03%)
Jul 12, 2004 5532 5557 5518 5533 27,140,000 -15.40(-0.28%)
Jul 09, 2004 5557 5560 5518 5548 30,747,800 -30.60(-0.55%)
Jul 08, 2004 5534 5579 5517 5579 38,102,800 +37.30(+0.67%)
Jul 07, 2004 5552 5565 5538 5541 36,956,200 -8.50(-0.15%)
Jul 06, 2004 5596 5604 5512 5550 40,816,600 -38.30(-0.69%)
Jul 05, 2004 5596 5623 5588 5588 20,841,000 -18.60(-0.33%)
Jul 02, 2004 5614 5629 5592 5607 29,165,000 -18.90(-0.34%)
Jul 01, 2004 5645 5670 5623 5626 49,599,000 +6.60(+0.12%)
Jun 30, 2004 5684 5693 5619 5619 64,744,000 -69.20(-1.22%)
Jun 29, 2004 5690 5695 5660 5688 42,857,400 -18.00(-0.32%)
Jun 28, 2004 5677 5719 5667 5706 55,684,000 +24.80(+0.44%)
Jun 25, 2004 5661 5689 5658 5682 52,692,400 +7.00(+0.12%)
Jun 24, 2004 5682 5694 5656 5674 46,469,000 +20.60(+0.36%)
Jun 23, 2004 5670 5688 5644 5654 41,000,800 -4.50(-0.08%)
Jun 22, 2004 5696 5707 5651 5658 49,742,800 -58.10(-1.02%)
Jun 21, 2004 5710 5734 5703 5716 27,227,400 +22.60(+0.40%)
Jun 18, 2004 5685 5707 5676 5694 147,487,200 -12.30(-0.22%)
Jun 17, 2004 5701 5729 5691 5706 37,237,600 -3.80(-0.07%)
Jun 16, 2004 5679 5712 5666 5710 46,208,400 +38.30(+0.68%)
Jun 15, 2004 5628 5686 5618 5672 51,416,800 +38.10(+0.68%)
Jun 14, 2004 5674 5682 5599 5634 68,264,800 -56.40(-0.99%)
Jun 11, 2004 5675 5703 5669 5690 24,207,600 +9.50(+0.17%)
Jun 10, 2004 5702 5703 5666 5680 38,270,000 -34.70(-0.61%)
Jun 09, 2004 5743 5752 5710 5715 37,861,800 -18.30(-0.32%)
Jun 08, 2004 5753 5754 5706 5734 41,794,000 -10.70(-0.19%)
Jun 07, 2004 5723 5756 5722 5744 42,722,200 +55.80(+0.98%)
Jun 04, 2004 5646 5696 5643 5688 49,576,200 +27.90(+0.49%)
Jun 03, 2004 5623 5663 5618 5660 39,720,000 +28.80(+0.51%)
Jun 02, 2004 5606 5661 5603 5632 43,475,600 +42.20(+0.75%)
Jun 01, 2004 5632 5645 5584 5590 36,101,800 -37.60(-0.67%)
May 28, 2004 5721 5723 5611 5627 56,938,000 -78.70(-1.38%)
May 27, 2004 5686 5719 5681 5706 38,544,200 +34.10(+0.60%)
May 26, 2004 5721 5724 5649 5672 37,325,400 +24.80(+0.44%)
May 25, 2004 5654 5664 5621 5647 92,043,000 -34.90(-0.61%)
May 24, 2004 5672 5734 5672 5682 37,384,400 +36.70(+0.65%)
May 21, 2004 5696 5698 5644 5645 71,034,400 -64.90(-1.14%)
May 20, 2004 5677 5719 5676 5710 62,331,400 +0.00(+0.00%)
May 19, 2004 5677 5719 5676 5710 62,331,400 +71.60(+1.27%)
May 18, 2004 5637 5655 5625 5638 63,847,200 +30.50(+0.54%)
May 17, 2004 5630 5631 5570 5608 96,142,800 -77.10(-1.36%)
May 14, 2004 5700 5721 5664 5685 54,012,600 -29.60(-0.52%)
May 13, 2004 5677 5715 5666 5715 46,670,000 +69.70(+1.23%)
May 12, 2004 5738 5738 5645 5645 45,836,400 -78.20(-1.37%)
May 11, 2004 5682 5723 5671 5723 62,189,600 +81.30(+1.44%)
May 10, 2004 5741 5757 5642 5642 91,776,400 -185.90(-3.19%)
May 07, 2004 5833 5853 5796 5828 65,598,400 -4.70(-0.08%)
May 06, 2004 5886 5905 5816 5832 59,867,200 -58.80(-1.00%)
May 05, 2004 5828 5896 5822 5891 50,455,800 +61.50(+1.05%)
May 04, 2004 5847 5847 5806 5830 58,095,400 +12.80(+0.22%)
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.