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, 2020 10127 10200 9985 10006 0 +0.00(+0.00%)
Jul 30, 2020 10127 10200 9985 10006 0 -266.90(-2.60%)
Jul 29, 2020 10277 10296 10242 10273 0 -4.40(-0.04%)
Jul 28, 2020 10292 10320 10223 10277 0 +4.90(+0.05%)
Jul 27, 2020 10175 10297 10174 10272 0 +53.20(+0.52%)
Jul 24, 2020 10271 10273 10206 10219 0 +4.90(+0.05%)
Jul 23, 2020 10271 10273 10181 10214 0 -224.80(-2.15%)
Jul 22, 2020 10406 10448 10376 10439 0 -5.00(-0.05%)
Jul 21, 2020 10495 10535 10422 10444 0 -26.90(-0.26%)
Jul 20, 2020 10388 10491 10342 10471 0 +60.40(+0.58%)
Jul 17, 2020 10429 10431 10371 10410 0 +0.00(+0.00%)
Jul 16, 2020 10429 10431 10371 10410 0 -49.50(-0.47%)
Jul 15, 2020 10359 10501 10330 10460 0 +200.50(+1.95%)
Jul 14, 2020 10205 10260 10118 10260 0 -41.50(-0.40%)
Jul 13, 2020 10299 10304 10220 10301 0 +71.00(+0.69%)
Jul 10, 2020 10115 10242 10114 10230 0 +0.00(+0.00%)
Jul 09, 2020 10115 10242 10114 10230 0 +51.60(+0.51%)
Jul 08, 2020 10151 10224 10145 10178 0 -29.60(-0.29%)
Jul 07, 2020 10214 10229 10158 10208 0 -45.40(-0.44%)
Jul 06, 2020 10249 10268 10197 10253 0 +127.60(+1.26%)
Jul 03, 2020 10204 10210 10110 10126 0 +0.00(+0.00%)
Jul 02, 2020 10204 10210 10110 10126 0 +36.10(+0.36%)
Jul 01, 2020 10028 10142 9991 10090 0 +44.40(+0.44%)
Jun 30, 2020 10071 10077 10001 10045 0 -15.20(-0.15%)
Jun 29, 2020 10022 10081 10004 10060 0 +18.60(+0.19%)
Jun 26, 2020 10164 10172 10018 10042 0 +0.00(+0.00%)
Jun 25, 2020 10164 10172 10018 10042 0 +19.90(+0.20%)
Jun 24, 2020 10188 10216 10022 10022 0 -224.60(-2.19%)
Jun 23, 2020 10206 10266 10181 10247 0 +95.50(+0.94%)
Jun 22, 2020 10196 10273 10145 10151 0 -115.20(-1.12%)
Jun 19, 2020 10226 10292 10200 10266 0 +0.00(+0.00%)
Jun 18, 2020 10226 10292 10200 10266 0 +64.10(+0.63%)
Jun 17, 2020 10084 10218 10075 10202 0 +167.90(+1.67%)
Jun 16, 2020 9873 10098 9869 10034 0 +191.74(+1.95%)
Jun 15, 2020 9763 9875 9633 9843 0 +46.19(+0.47%)
Jun 12, 2020 9800 9914 9724 9796 0 +0.00(+0.00%)
Jun 11, 2020 9800 9914 9724 9796 0 -350.83(-3.46%)
Jun 10, 2020 10190 10218 10122 10147 0 -37.60(-0.37%)
Jun 09, 2020 10153 10207 10112 10185 0 +32.00(+0.32%)
Jun 08, 2020 10114 10188 10082 10153 0 -37.60(-0.37%)
Jun 05, 2020 10083 10190 10062 10190 0 +0.00(+0.00%)
Jun 04, 2020 10083 10190 10062 10190 0 +6.60(+0.06%)
Jun 03, 2020 9962 10184 9954 10184 0 +232.35(+2.33%)
Jun 02, 2020 9875 9979 9873 9951 0 +119.96(+1.22%)
May 29, 2020 9918 9945 9824 9831 0 +0.00(+0.00%)
May 28, 2020 9918 9945 9824 9831 0 +114.97(+1.18%)
May 27, 2020 9854 9857 9673 9717 0 -114.31(-1.16%)
May 26, 2020 9879 9884 9790 9831 0 +6.29(+0.06%)
May 25, 2020 9743 9832 9712 9825 0 +135.55(+1.40%)
May 22, 2020 9714 9729 9604 9689 0 +0.00(+0.00%)
May 21, 2020 9714 9729 9604 9689 0 -101.86(-1.04%)
May 20, 2020 9732 9791 9717 9791 0 +0.00(+0.00%)
May 19, 2020 9732 9791 9717 9791 0 +50.08(+0.51%)
May 18, 2020 9537 9741 9534 9741 0 +257.67(+2.72%)
May 15, 2020 9526 9577 9474 9483 0 +0.00(+0.00%)
May 14, 2020 9526 9577 9474 9483 0 -148.52(-1.54%)
May 13, 2020 9680 9694 9621 9632 0 -101.91(-1.05%)
May 12, 2020 9693 9761 9674 9734 0 +43.82(+0.45%)
May 11, 2020 9680 9726 9591 9690 0 +24.36(+0.25%)
May 08, 2020 9667 9689 9629 9665 0 +0.00(+0.00%)
May 07, 2020 9667 9689 9629 9665 0 +93.65(+0.98%)
May 06, 2020 9506 9597 9480 9572 0 +59.53(+0.63%)
May 05, 2020 9445 9512 9416 9512 0 +121.90(+1.30%)
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.