Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 8768 8890 8757 8885 110,434,800 +179.90(+2.07%)
Jul 30, 2007 8725 8756 8646 8705 98,012,200 -0.50(-0.01%)
Jul 27, 2007 8616 8782 8613 8706 128,627,296 -0.80(-0.01%)
Jul 26, 2007 8967 8980 8706 8706 145,920,096 -216.30(-2.42%)
Jul 25, 2007 8984 9028 8893 8923 108,198,600 -125.00(-1.38%)
Jul 24, 2007 9087 9145 9020 9048 89,440,800 -69.80(-0.77%)
Jul 23, 2007 9106 9118 9038 9118 75,330,400 +12.00(+0.13%)
Jul 20, 2007 9219 9240 9102 9106 136,678,496 -83.80(-0.91%)
Jul 19, 2007 9123 9279 9122 9189 93,295,600 +115.20(+1.27%)
Jul 18, 2007 9128 9162 9072 9074 85,131,400 -145.20(-1.57%)
Jul 17, 2007 9264 9272 9216 9219 67,405,000 -80.50(-0.87%)
Jul 16, 2007 9286 9337 9273 9300 50,359,800 +38.10(+0.41%)
Jul 13, 2007 9335 9355 9251 9262 79,858,200 +13.20(+0.14%)
Jul 12, 2007 9231 9253 9153 9248 81,638,600 +34.10(+0.37%)
Jul 11, 2007 9160 9226 9140 9214 78,005,200 -34.00(-0.37%)
Jul 10, 2007 9282 9328 9191 9248 74,265,000 -48.00(-0.52%)
Jul 09, 2007 9309 9324 9269 9296 55,818,400 +32.40(+0.35%)
Jul 06, 2007 9216 9264 9204 9264 76,167,600 +44.60(+0.48%)
Jul 05, 2007 9324 9336 9204 9219 64,314,200 -75.10(-0.81%)
Jul 04, 2007 9246 9300 9233 9294 42,430,200 +54.20(+0.59%)
Jul 03, 2007 9238 9261 9219 9240 56,270,400 +47.70(+0.52%)
Jul 02, 2007 9196 9232 9176 9193 55,510,800 -16.80(-0.18%)
Jun 29, 2007 9165 9209 9105 9209 66,526,000 +70.50(+0.77%)
Jun 28, 2007 9107 9146 9094 9139 74,779,600 +113.10(+1.25%)
Jun 27, 2007 9043 9054 8993 9026 102,752,896 -47.50(-0.52%)
Jun 26, 2007 9084 9116 9048 9073 80,411,200 -67.90(-0.74%)
Jun 25, 2007 9116 9155 9080 9141 61,001,600 -25.30(-0.28%)
Jun 22, 2007 9249 9261 9158 9166 108,723,400 -63.80(-0.69%)
Jun 21, 2007 9291 9319 9188 9230 85,275,000 -117.00(-1.25%)
Jun 20, 2007 9364 9398 9333 9347 73,947,200 +13.90(+0.15%)
Jun 19, 2007 9387 9405 9309 9333 66,444,600 -32.30(-0.34%)
Jun 18, 2007 9416 9441 9340 9366 63,291,000 -30.10(-0.32%)
Jun 15, 2007 9297 9430 9297 9396 174,629,200 +103.50(+1.11%)
Jun 14, 2007 9223 9292 9212 9292 98,913,600 +146.20(+1.60%)
Jun 13, 2007 9156 9179 9110 9146 98,589,600 -34.90(-0.38%)
Jun 12, 2007 9196 9254 9156 9181 86,756,600 -42.00(-0.46%)
Jun 11, 2007 9202 9223 9170 9223 67,864,600 +72.30(+0.79%)
Jun 08, 2007 9093 9169 9057 9151 112,046,200 -1.40(-0.02%)
Jun 07, 2007 9307 9320 9139 9152 88,712,800 -125.40(-1.35%)
Jun 06, 2007 9396 9425 9246 9278 125,503,696 -130.70(-1.39%)
Jun 05, 2007 9498 9504 9408 9408 114,858,304 -79.30(-0.84%)
Jun 04, 2007 9516 9548 9452 9488 61,706,400 -44.00(-0.46%)
Jun 01, 2007 9474 9537 9474 9532 121,822,704 +80.70(+0.85%)
May 31, 2007 9458 9479 9438 9451 84,946,000 +68.00(+0.72%)
May 30, 2007 9343 9383 9303 9383 61,979,800 -13.20(-0.14%)
May 29, 2007 9408 9417 9378 9396 48,113,200 +14.70(+0.16%)
May 25, 2007 9323 9385 9313 9381 62,490,000 +24.30(+0.26%)
May 24, 2007 9397 9434 9353 9357 71,205,000 -81.80(-0.87%)
May 23, 2007 9391 9458 9378 9439 71,101,600 +77.70(+0.83%)
May 22, 2007 9391 9404 9346 9361 96,485,200 -44.20(-0.47%)
May 21, 2007 9447 9474 9399 9405 57,492,200 -19.40(-0.21%)
May 18, 2007 9390 9430 9380 9425 132,117,800 +67.20(+0.72%)
May 17, 2007 9378 9394 9349 9358 90,378,800 +0.00(+0.00%)
May 16, 2007 9378 9394 9349 9358 90,378,800 -33.50(-0.36%)
May 15, 2007 9366 9403 9342 9391 79,040,800 +3.70(+0.04%)
May 14, 2007 9464 9466 9364 9387 82,158,200 -21.00(-0.22%)
May 11, 2007 9289 9412 9249 9408 89,699,000 +41.00(+0.44%)
May 10, 2007 9440 9441 9367 9367 78,661,000 -60.40(-0.64%)
May 09, 2007 9434 9472 9378 9428 120,105,904 +50.60(+0.54%)
May 08, 2007 9449 9471 9346 9377 84,317,000 -78.40(-0.83%)
May 07, 2007 9476 9479 9418 9456 56,227,600 +0.00(+0.00%)
May 04, 2007 9413 9470 9411 9456 85,803,800 +62.50(+0.67%)
May 03, 2007 9435 9458 9312 9393 155,019,504 -52.00(-0.55%)
May 02, 2007 9440 9462 9386 9445 120,229,904 +16.70(+0.18%)
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.