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, 2012 6399 6417 6382 6399 110,606,800 -3.10(-0.05%)
Jul 30, 2012 6376 6418 6373 6402 90,569,600 +39.58(+0.62%)
Jul 29, 2012 6292 6366 6271 6363 0 +0.00(+0.00%)
Jul 28, 2012 6292 6366 6271 6363 0 +0.02(+0.00%)
Jul 27, 2012 6292 6366 6271 6363 128,151,104 +85.10(+1.36%)
Jul 26, 2012 6197 6296 6190 6278 90,567,000 +96.90(+1.57%)
Jul 25, 2012 6169 6199 6166 6181 102,973,400 +5.90(+0.10%)
Jul 24, 2012 6205 6212 6166 6175 44,610,100 -5.50(-0.09%)
Jul 23, 2012 6247 6261 6172 6180 125,726,896 -104.41(-1.66%)
Jul 22, 2012 6330 6336 6274 6285 0 +0.00(+0.00%)
Jul 21, 2012 6330 6336 6274 6285 0 +0.01(+0.00%)
Jul 20, 2012 6330 6336 6274 6285 67,613,200 -38.80(-0.61%)
Jul 19, 2012 6288 6335 6287 6324 68,449,104 +58.10(+0.93%)
Jul 18, 2012 6227 6266 6217 6266 131,929,400 +63.20(+1.02%)
Jul 17, 2012 6208 6227 6191 6202 64,005,300 +6.70(+0.11%)
Jul 16, 2012 6182 6203 6175 6196 25,817,500 +13.80(+0.22%)
Jul 15, 2012 6163 6187 6151 6182 0 +0.00(+0.00%)
Jul 14, 2012 6163 6187 6151 6182 0 +0.00(+0.00%)
Jul 13, 2012 6163 6187 6151 6182 56,010,600 +34.20(+0.56%)
Jul 12, 2012 6154 6171 6118 6148 33,766,400 -27.20(-0.44%)
Jul 11, 2012 6169 6194 6159 6175 60,682,100 -16.40(-0.26%)
Jul 10, 2012 6172 6207 6154 6191 34,832,000 +30.40(+0.49%)
Jul 09, 2012 6184 6190 6155 6161 68,802,096 -22.90(-0.37%)
Jul 08, 2012 6199 6223 6179 6184 0 +0.00(+0.00%)
Jul 07, 2012 6199 6223 6179 6184 0 +0.00(+0.00%)
Jul 06, 2012 6199 6223 6179 6184 70,239,504 -18.60(-0.30%)
Jul 05, 2012 6207 6237 6182 6202 79,391,200 +1.00(+0.02%)
Jul 04, 2012 6191 6204 6171 6201 24,203,000 +7.20(+0.12%)
Jul 03, 2012 6136 6194 6134 6194 38,285,000 +84.70(+1.39%)
Jul 02, 2012 6083 6114 6079 6109 70,931,600 +42.50(+0.70%)
Jun 30, 2012 6063 6074 6029 6067 0 +0.00(+0.00%)
Jun 29, 2012 6063 6074 6029 6067 101,191,200 +80.00(+1.34%)
Jun 28, 2012 6005 6010 5955 5987 90,059,000 -9.60(-0.16%)
Jun 27, 2012 5976 6005 5960 5996 91,611,200 +38.80(+0.65%)
Jun 26, 2012 5939 5965 5918 5958 78,713,504 +13.20(+0.22%)
Jun 25, 2012 5974 5976 5913 5944 41,774,900 -44.80(-0.75%)
Jun 24, 2012 5978 6012 5971 5989 0 +0.00(+0.00%)
Jun 23, 2012 5978 6012 5971 5989 0 +0.00(+0.00%)
Jun 22, 2012 5978 6012 5971 5989 63,215,900 -22.90(-0.38%)
Jun 21, 2012 6011 6040 6005 6012 76,815,296 -5.70(-0.09%)
Jun 20, 2012 6030 6042 5994 6018 71,592,000 -16.20(-0.27%)
Jun 19, 2012 5928 6039 5924 6034 43,838,200 +95.30(+1.60%)
Jun 18, 2012 5952 5961 5919 5939 81,942,800 +27.00(+0.46%)
Jun 16, 2012 5904 5927 5904 5912 0 +0.00(+0.00%)
Jun 15, 2012 5904 5927 5904 5912 139,431,904 +3.30(+0.06%)
Jun 14, 2012 5948 5952 5883 5908 158,642,304 -36.20(-0.61%)
Jun 13, 2012 5927 5945 5901 5945 140,499,808 +24.80(+0.42%)
Jun 12, 2012 5877 5929 5872 5920 96,324,896 +48.50(+0.83%)
Jun 11, 2012 5949 5956 5870 5871 59,308,900 +2.10(+0.04%)
Jun 10, 2012 5845 5878 5830 5869 0 +0.00(+0.00%)
Jun 09, 2012 5845 5878 5830 5869 0 +0.00(+0.00%)
Jun 08, 2012 5845 5878 5830 5869 70,480,496 +0.10(+0.00%)
Jun 07, 2012 5831 5888 5815 5869 104,006,400 +46.60(+0.80%)
Jun 06, 2012 5742 5823 5734 5823 91,787,104 +108.00(+1.89%)
Jun 05, 2012 5734 5746 5712 5715 57,650,800 +1.30(+0.02%)
Jun 04, 2012 5750 5755 5713 5713 60,652,400 -64.20(-1.11%)
Jun 03, 2012 5866 5866 5752 5778 0 +0.00(+0.00%)
Jun 01, 2012 5866 5866 5752 5778 57,711,800 -72.70(-1.24%)
May 31, 2012 5912 5922 5832 5850 121,889,600 -52.60(-0.89%)
May 30, 2012 5898 5944 5887 5903 98,464,800 -11.90(-0.20%)
May 29, 2012 5906 5930 5880 5915 76,255,104 +49.50(+0.84%)
May 28, 2012 5865 5865 5865 5865 0 +0.00(+0.00%)
May 27, 2012 5863 5900 5841 5865 0 +0.00(+0.00%)
May 26, 2012 5863 5900 5841 5865 0 +0.00(+0.00%)
May 25, 2012 5863 5900 5841 5865 84,513,600 +12.80(+0.22%)
May 24, 2012 5849 5877 5809 5852 93,213,000 +34.50(+0.59%)
May 23, 2012 5872 5906 5817 5818 101,900,000 -92.30(-1.56%)
May 22, 2012 5844 5912 5835 5910 108,857,800 +95.60(+1.64%)
May 21, 2012 5786 5837 5767 5815 88,284,800 +16.80(+0.29%)
May 20, 2012 5769 5839 5766 5798 0 +0.00(+0.00%)
May 19, 2012 5769 5839 5766 5798 0 +0.00(+0.00%)
May 18, 2012 5769 5839 5766 5798 175,080,896 -74.90(-1.28%)
May 17, 2012 5873 5873 5873 5873 0 +0.00(+0.00%)
May 16, 2012 5850 5901 5845 5873 127,600,000 +7.50(+0.13%)
May 15, 2012 5885 5901 5848 5865 92,439,600 -10.50(-0.18%)
May 14, 2012 5908 5912 5858 5876 99,449,904 -79.20(-1.33%)
May 13, 2012 5890 5956 5882 5955 0 +0.00(+0.00%)
May 12, 2012 5890 5956 5882 5955 0 +0.00(+0.00%)
May 11, 2012 5890 5956 5882 5955 107,265,000 +28.30(+0.48%)
May 10, 2012 5950 5950 5890 5927 120,511,600 -9.50(-0.16%)
May 09, 2012 5978 5979 5893 5936 128,071,696 -41.70(-0.70%)
May 08, 2012 6027 6032 5968 5978 103,293,504 -62.40(-1.03%)
May 07, 2012 5985 6040 5985 6040 82,153,600 -68.60(-1.12%)
May 06, 2012 6162 6172 6103 6109 0 +0.00(+0.00%)
May 05, 2012 6162 6172 6103 6109 0 +52.00(+0.86%)
May 04, 2012 6091 6118 6045 6057 105,880,096 -40.90(-0.67%)
May 03, 2012 6125 6149 6087 6098 112,858,704 -11.10(-0.18%)
May 02, 2012 6162 6172 6103 6109 137,871,392 +12.50(+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.