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

Swiss Market Index (IX: SSMI )

11,344.32 +83.71 (+0.74%)
Daily Price Updated: 5:31 PM EDT, Apr 26, 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 (%)
Mar 31, 2008 7162 7224 7069 7224 63,495,600 -15.10(-0.21%)
Mar 28, 2008 7274 7289 7221 7239 57,845,800 -25.60(-0.35%)
Mar 27, 2008 7165 7317 7164 7265 82,305,600 +80.50(+1.12%)
Mar 26, 2008 7219 7236 7123 7184 84,565,600 -49.90(-0.69%)
Mar 25, 2008 7233 7271 7151 7234 103,893,504 +224.54(+3.20%)
Mar 24, 2008 6966 7025 6945 7010 0 +0.00(+0.00%)
Mar 21, 2008 6966 7025 6945 7010 0 -0.04(-0.00%)
Mar 20, 2008 6966 7025 6946 7010 176,662,800 -63.10(-0.89%)
Mar 19, 2008 7098 7118 6974 7073 122,892,096 +59.10(+0.84%)
Mar 18, 2008 6876 7034 6848 7014 116,515,104 +239.60(+3.54%)
Mar 17, 2008 6911 6973 6770 6774 160,568,192 -357.70(-5.02%)
Mar 14, 2008 7242 7338 7052 7132 122,508,400 -119.70(-1.65%)
Mar 13, 2008 7160 7255 7114 7252 110,069,200 +6.70(+0.09%)
Mar 12, 2008 7248 7303 7205 7245 106,504,400 +102.00(+1.43%)
Mar 11, 2008 7067 7258 7042 7143 107,957,000 +88.00(+1.25%)
Mar 10, 2008 7118 7149 7021 7055 90,864,400 -119.10(-1.66%)
Mar 08, 2008 7147 7223 7098 7174 97,546,400 -95.80(-1.32%)
Mar 07, 2008 7346 7353 7238 7270 86,385,800 -68.90(-0.94%)
Mar 06, 2008 7335 7388 7294 7339 82,559,400 +62.80(+0.86%)
Mar 05, 2008 7394 7452 7229 7276 93,295,200 -127.90(-1.73%)
Mar 04, 2008 7403 7460 7361 7404 91,853,600 +0.00(+0.00%)
Mar 03, 2008 7403 7460 7361 7404 0 -130.00(-1.73%)
Mar 01, 2008 7581 7645 7490 7534 112,318,496 -129.10(-1.68%)
Feb 29, 2008 7752 7803 7658 7663 95,294,400 -119.50(-1.54%)
Feb 28, 2008 7778 7782 7658 7782 85,803,200 +39.30(+0.51%)
Feb 27, 2008 7641 7766 7623 7743 87,729,600 +127.40(+1.67%)
Feb 26, 2008 7585 7634 7546 7616 79,883,800 +0.00(+0.00%)
Feb 25, 2008 7585 7634 7546 7616 0 +161.00(+2.16%)
Feb 23, 2008 7436 7569 7425 7455 83,321,800 -31.30(-0.42%)
Feb 22, 2008 7402 7578 7402 7486 88,644,600 +104.50(+1.42%)
Feb 21, 2008 7385 7454 7338 7382 90,558,200 -81.10(-1.09%)
Feb 20, 2008 7420 7542 7367 7463 118,232,496 -24.00(-0.32%)
Feb 19, 2008 7422 7528 7392 7487 70,289,600 -78.80(-1.04%)
Feb 18, 2008 7566 7566 7566 7566 0 +212.50(+2.89%)
Feb 16, 2008 7494 7517 7346 7353 184,779,296 -149.00(-1.99%)
Feb 15, 2008 7612 7650 7483 7502 165,438,000 -34.50(-0.46%)
Feb 14, 2008 7485 7579 7445 7536 165,075,904 -10.40(-0.14%)
Feb 13, 2008 7380 7554 7278 7547 122,731,904 +199.40(+2.71%)
Feb 12, 2008 7382 7456 7332 7348 73,755,200 +0.00(+0.00%)
Feb 11, 2008 7382 7456 7332 7348 0 -99.50(-1.34%)
Feb 09, 2008 7504 7532 7406 7447 65,831,000 +27.00(+0.36%)
Feb 08, 2008 7544 7546 7362 7420 87,502,000 -145.50(-1.92%)
Feb 07, 2008 7432 7566 7425 7566 96,289,600 +48.10(+0.64%)
Feb 06, 2008 7740 7742 7505 7517 107,092,704 -234.30(-3.02%)
Feb 05, 2008 7880 7888 7725 7752 73,700,200 +0.00(+0.00%)
Feb 04, 2008 7880 7888 7725 7752 0 -64.30(-0.82%)
Feb 02, 2008 7730 7882 7696 7816 105,370,896 +145.60(+1.90%)
Feb 01, 2008 7660 7697 7437 7670 133,002,000 -1.40(-0.02%)
Jan 31, 2008 7656 7746 7610 7672 75,897,200 -32.60(-0.42%)
Jan 30, 2008 7626 7731 7613 7704 81,957,400 +122.70(+1.62%)
Jan 29, 2008 7595 7648 7478 7582 89,112,800 +0.00(+0.00%)
Jan 28, 2008 7595 7648 7478 7582 0 -105.20(-1.37%)
Jan 26, 2008 7812 7839 7685 7687 113,346,496 -4.10(-0.05%)
Jan 25, 2008 7564 7718 7531 7691 155,902,592 +334.90(+4.55%)
Jan 24, 2008 7626 7626 7180 7356 165,486,704 -131.80(-1.76%)
Jan 23, 2008 7031 7534 6951 7488 212,511,200 +200.80(+2.76%)
Jan 22, 2008 7571 7587 7264 7287 166,608,000 +0.00(+0.00%)
Jan 21, 2008 7571 7587 7264 7287 0 -404.90(-5.26%)
Jan 19, 2008 7806 7939 7690 7692 150,715,696 -96.10(-1.23%)
Jan 18, 2008 7907 7951 7767 7788 120,486,400 -59.40(-0.76%)
Jan 17, 2008 7929 7959 7779 7848 123,731,400 -126.40(-1.59%)
Jan 16, 2008 8163 8166 7949 7974 89,881,800 -219.50(-2.68%)
Jan 15, 2008 8148 8250 8125 8193 74,924,400 +0.00(+0.00%)
Jan 14, 2008 8148 8250 8125 8193 0 +33.70(+0.41%)
Jan 12, 2008 8297 8304 8156 8160 95,764,000 -131.10(-1.58%)
Jan 11, 2008 8366 8379 8228 8291 94,847,600 -49.00(-0.59%)
Jan 10, 2008 8264 8346 8216 8340 107,972,400 +23.40(+0.28%)
Jan 09, 2008 8129 8385 8128 8316 132,311,200 +205.80(+2.54%)
Jan 08, 2008 8090 8213 8070 8111 102,996,496 +0.00(+0.00%)
Jan 07, 2008 8090 8213 8070 8111 0 -19.40(-0.24%)
Jan 05, 2008 8307 8344 8110 8130 82,516,600 -188.80(-2.27%)
Jan 04, 2008 8410 8421 8273 8319 70,784,600 +0.00(+0.00%)
Jan 03, 2008 8410 8421 8273 8319 0 -165.70(-1.95%)
Jan 02, 2008 8468 8572 8453 8484 32,228,600 +0.00(+0.00%)
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.