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 31, 2010 6205 6235 6162 6201 0 -0.02(-0.00%)
Jul 30, 2010 6205 6235 6162 6201 57,647,900 -19.80(-0.32%)
Jul 29, 2010 6294 6307 6218 6221 49,707,300 -56.90(-0.91%)
Jul 28, 2010 6305 6326 6263 6278 65,040,300 +2.30(+0.04%)
Jul 27, 2010 6240 6290 6216 6275 102,789,200 +75.70(+1.22%)
Jul 26, 2010 6219 6223 6143 6200 49,635,100 -1.80(-0.03%)
Jul 25, 2010 6170 6203 6146 6201 0 +0.00(+0.00%)
Jul 24, 2010 6170 6203 6146 6201 0 +0.00(+0.00%)
Jul 23, 2010 6170 6203 6146 6201 45,514,100 +7.10(+0.11%)
Jul 22, 2010 6109 6219 6102 6194 63,001,100 +61.50(+1.00%)
Jul 21, 2010 6151 6175 6133 6133 57,716,000 +9.30(+0.15%)
Jul 20, 2010 6179 6182 6069 6123 41,934,800 -33.20(-0.54%)
Jul 19, 2010 6152 6207 6142 6157 36,729,200 -27.77(-0.45%)
Jul 18, 2010 6301 6314 6159 6184 0 +0.00(+0.00%)
Jul 17, 2010 6301 6314 6159 6184 0 -0.03(-0.00%)
Jul 16, 2010 6301 6314 6159 6184 73,059,504 -106.70(-1.70%)
Jul 15, 2010 6328 6365 6260 6291 55,956,000 -41.20(-0.65%)
Jul 14, 2010 6327 6332 6259 6332 41,628,500 +33.70(+0.54%)
Jul 13, 2010 6241 6308 6221 6299 42,118,700 +70.30(+1.13%)
Jul 12, 2010 6219 6252 6191 6228 32,459,600 +17.81(+0.29%)
Jul 10, 2010 6190 6220 6155 6210 0 -0.01(-0.00%)
Jul 09, 2010 6190 6220 6155 6210 38,396,800 +54.80(+0.89%)
Jul 08, 2010 6157 6187 6131 6156 54,769,200 +56.50(+0.93%)
Jul 07, 2010 6020 6099 5996 6099 50,757,600 +36.10(+0.60%)
Jul 06, 2010 5951 6085 5938 6063 53,841,600 +120.80(+2.03%)
Jul 05, 2010 5981 5994 5935 5942 35,439,800 -32.00(-0.54%)
Jul 03, 2010 6002 6017 5958 5974 0 +0.00(+0.00%)
Jul 02, 2010 6002 6017 5958 5974 56,237,400 -7.40(-0.12%)
Jul 01, 2010 6042 6081 5953 5982 72,533,296 -146.40(-2.39%)
Jun 30, 2010 6151 6171 6108 6128 65,357,800 -16.40(-0.27%)
Jun 29, 2010 6256 6270 6120 6144 63,552,300 -166.60(-2.64%)
Jun 28, 2010 6306 6322 6267 6311 42,339,000 +35.70(+0.57%)
Jun 27, 2010 6326 6356 6261 6275 0 +0.00(+0.00%)
Jun 26, 2010 6326 6356 6261 6275 0 +0.00(+0.00%)
Jun 25, 2010 6326 6356 6261 6275 45,687,600 -45.20(-0.72%)
Jun 24, 2010 6402 6403 6317 6321 49,979,700 -61.30(-0.96%)
Jun 23, 2010 6408 6445 6366 6382 46,073,500 -81.60(-1.26%)
Jun 22, 2010 6492 6513 6444 6464 47,211,800 -56.10(-0.86%)
Jun 21, 2010 6521 6535 6504 6520 47,571,400 +72.50(+1.12%)
Jun 20, 2010 6499 6499 6435 6447 0 +0.00(+0.00%)
Jun 19, 2010 6499 6499 6435 6447 0 +0.00(+0.00%)
Jun 18, 2010 6499 6499 6435 6447 122,744,800 -28.20(-0.44%)
Jun 17, 2010 6484 6507 6458 6475 54,657,900 -14.80(-0.23%)
Jun 16, 2010 6508 6512 6453 6490 47,773,200 +5.40(+0.08%)
Jun 15, 2010 6452 6512 6446 6485 61,233,300 +12.60(+0.19%)
Jun 14, 2010 6480 6482 6441 6472 46,047,000 +45.40(+0.71%)
Jun 13, 2010 6419 6452 6386 6427 0 +0.00(+0.00%)
Jun 12, 2010 6419 6452 6386 6427 0 +0.00(+0.00%)
Jun 11, 2010 6419 6452 6386 6427 69,706,600 +50.00(+0.78%)
Jun 10, 2010 6306 6397 6291 6377 58,919,200 +57.50(+0.91%)
Jun 09, 2010 6283 6319 6225 6319 56,144,100 +73.00(+1.17%)
Jun 08, 2010 6312 6318 6208 6246 68,842,800 -44.80(-0.71%)
Jun 07, 2010 6249 6339 6234 6291 52,852,100 -8.00(-0.13%)
Jun 06, 2010 6454 6464 6299 6299 0 +0.00(+0.00%)
Jun 05, 2010 6454 6464 6299 6299 0 +0.00(+0.00%)
Jun 04, 2010 6454 6464 6299 6299 65,829,100 -119.80(-1.87%)
Jun 03, 2010 6442 6476 6414 6419 50,532,200 +50.00(+0.79%)
Jun 02, 2010 6285 6369 6274 6369 48,557,800 +52.20(+0.83%)
Jun 01, 2010 6295 6363 6224 6317 52,983,600 +4.00(+0.06%)
May 31, 2010 6323 6352 6313 6313 20,768,200 -9.32(-0.15%)
May 30, 2010 6345 6370 6313 6322 0 +0.02(+0.00%)
May 28, 2010 6345 6370 6313 6322 53,608,700 +16.70(+0.26%)
May 27, 2010 6207 6312 6171 6305 66,693,200 +137.70(+2.23%)
May 26, 2010 6170 6230 6129 6168 73,046,896 +76.00(+1.25%)
May 25, 2010 6070 6112 6029 6092 92,044,496 -115.09(-1.85%)
May 24, 2010 6231 6251 6117 6207 0 +0.00(+0.00%)
May 22, 2010 6231 6251 6117 6207 0 -0.01(-0.00%)
May 21, 2010 6231 6251 6117 6207 133,035,504 -55.80(-0.89%)
May 20, 2010 6420 6438 6199 6262 93,363,504 -112.00(-1.76%)
May 19, 2010 6416 6445 6345 6374 79,523,504 -96.40(-1.49%)
May 18, 2010 6486 6503 6433 6471 58,955,400 +41.90(+0.65%)
May 17, 2010 6387 6495 6386 6429 71,400,096 +0.22(+0.00%)
May 16, 2010 6572 6578 6425 6429 0 +0.00(+0.00%)
May 15, 2010 6572 6578 6425 6429 0 -0.02(-0.00%)
May 14, 2010 6572 6578 6424 6429 77,139,400 -146.30(-2.23%)
May 13, 2010 6575 6575 6575 6575 0 +0.00(+0.00%)
May 12, 2010 6505 6612 6481 6575 74,586,600 +66.00(+1.01%)
May 11, 2010 6420 6510 6416 6509 64,910,400 +27.00(+0.42%)
May 10, 2010 6207 6493 6207 6482 121,195,200 +276.37(+4.45%)
May 09, 2010 6626 6380 6148 6206 0 +0.00(+0.00%)
May 08, 2010 6626 6380 6148 6206 0 +0.03(+0.00%)
May 07, 2010 6386 6386 6148 6206 141,599,200 -181.90(-2.85%)
May 06, 2010 6405 6490 6368 6388 92,515,000 -61.00(-0.95%)
May 05, 2010 6500 6511 6409 6448 98,458,200 -39.90(-0.61%)
May 04, 2010 6626 6641 6477 6488 92,186,200 -119.30(-1.81%)
May 03, 2010 6604 6612 6574 6608 37,977,700 -9.12(-0.14%)
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.