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 (%)
Feb 28, 2007 9130 9136 8892 8910 155,950,000 -313.20(-3.40%)
Feb 27, 2007 9243 9267 9223 9223 88,625,200 +0.00(+0.00%)
Feb 26, 2007 9243 9267 9223 9223 0 -35.00(-0.38%)
Feb 24, 2007 9259 9272 9206 9258 75,431,000 +6.20(+0.07%)
Feb 23, 2007 9239 9286 9233 9252 86,077,200 +44.70(+0.49%)
Feb 22, 2007 9334 9358 9198 9207 76,673,000 -108.20(-1.16%)
Feb 21, 2007 9359 9359 9274 9315 61,841,800 -30.30(-0.32%)
Feb 20, 2007 9338 9377 9336 9346 46,258,000 +0.00(+0.00%)
Feb 19, 2007 9338 9377 9336 9346 0 +9.30(+0.10%)
Feb 17, 2007 9280 9337 9272 9336 85,844,200 +30.90(+0.33%)
Feb 16, 2007 9332 9336 9262 9305 111,212,304 +6.20(+0.07%)
Feb 15, 2007 9276 9299 9232 9299 75,720,200 +59.20(+0.64%)
Feb 14, 2007 9274 9288 9231 9240 78,439,000 -21.60(-0.23%)
Feb 13, 2007 9248 9273 9227 9262 56,875,800 +0.00(+0.00%)
Feb 12, 2007 9248 9273 9227 9262 0 -30.50(-0.33%)
Feb 10, 2007 9268 9309 9260 9292 55,549,000 +62.80(+0.68%)
Feb 09, 2007 9292 9301 9202 9229 90,126,200 -58.90(-0.63%)
Feb 08, 2007 9272 9288 9235 9288 62,206,800 +22.00(+0.24%)
Feb 07, 2007 9259 9303 9259 9266 51,029,000 +8.30(+0.09%)
Feb 06, 2007 9250 9261 9225 9258 49,954,000 +0.00(+0.00%)
Feb 05, 2007 9250 9261 9225 9258 0 -2.60(-0.03%)
Feb 03, 2007 9231 9264 9226 9260 62,193,400 +42.60(+0.46%)
Feb 02, 2007 9206 9252 9201 9218 74,199,200 +82.80(+0.91%)
Feb 01, 2007 9132 9159 9092 9135 64,505,200 -11.90(-0.13%)
Jan 31, 2007 9106 9149 9092 9147 51,995,400 +36.20(+0.40%)
Jan 30, 2007 9045 9128 9023 9111 55,232,000 +0.00(+0.00%)
Jan 29, 2007 9045 9128 9023 9111 0 +69.70(+0.77%)
Jan 27, 2007 9109 9114 9041 9041 71,285,800 -93.00(-1.02%)
Jan 26, 2007 9184 9201 9115 9134 66,832,200 -19.00(-0.21%)
Jan 25, 2007 9135 9156 9116 9153 60,854,200 +47.60(+0.52%)
Jan 24, 2007 9104 9148 9071 9106 80,638,200 +3.30(+0.04%)
Jan 23, 2007 9154 9182 9085 9102 64,020,400 +0.00(+0.00%)
Jan 22, 2007 9154 9182 9085 9102 0 -52.90(-0.58%)
Jan 20, 2007 9077 9155 9054 9155 81,031,200 +55.80(+0.61%)
Jan 19, 2007 9117 9151 9075 9099 62,533,400 -5.30(-0.06%)
Jan 18, 2007 9080 9119 9064 9105 56,226,400 +31.60(+0.35%)
Jan 17, 2007 9104 9115 9067 9073 49,699,200 -28.70(-0.32%)
Jan 16, 2007 9063 9113 9048 9102 52,641,800 +0.00(+0.00%)
Jan 15, 2007 9063 9113 9048 9102 0 +68.90(+0.76%)
Jan 13, 2007 8979 9033 8968 9033 67,872,400 +44.90(+0.50%)
Jan 12, 2007 8906 8988 8885 8988 74,392,400 +126.30(+1.43%)
Jan 11, 2007 8847 8874 8815 8862 63,554,400 -12.40(-0.14%)
Jan 10, 2007 8894 8920 8874 8874 55,593,000 +23.70(+0.27%)
Jan 09, 2007 8917 8932 8837 8850 61,637,200 +0.00(+0.00%)
Jan 08, 2007 8917 8932 8837 8850 0 -49.90(-0.56%)
Jan 06, 2007 8918 8949 8899 8900 66,975,800 -25.00(-0.28%)
Jan 05, 2007 8881 8925 8866 8925 69,011,800 +5.00(+0.06%)
Jan 04, 2007 8890 8922 8869 8920 67,381,600 +0.00(+0.00%)
Jan 03, 2007 8890 8922 8869 8920 0 +134.50(+1.53%)
Dec 30, 2006 8814 8820 8754 8786 18,379,000 -17.60(-0.20%)
Dec 29, 2006 8849 8849 8798 8803 28,374,600 -18.90(-0.21%)
Dec 28, 2006 8756 8822 8752 8822 24,141,400 +0.00(+0.00%)
Dec 27, 2006 8756 8822 8752 8822 0 +95.50(+1.09%)
Dec 26, 2006 8770 8778 8727 8727 24,646,400 +0.00(+0.00%)
Dec 23, 2006 8770 8778 8727 8727 24,646,400 -48.70(-0.55%)
Dec 22, 2006 8782 8798 8770 8775 51,898,000 +4.60(+0.05%)
Dec 21, 2006 8811 8826 8764 8771 56,620,600 +7.70(+0.09%)
Dec 20, 2006 8778 8802 8742 8763 58,270,800 -61.20(-0.69%)
Dec 19, 2006 8783 8838 8781 8824 71,070,600 +0.00(+0.00%)
Dec 18, 2006 8783 8838 8781 8824 0 +37.40(+0.43%)
Dec 16, 2006 8803 8828 8777 8787 129,474,496 +10.30(+0.12%)
Dec 15, 2006 8693 8777 8693 8777 66,458,000 +98.10(+1.13%)
Dec 14, 2006 8658 8713 8656 8678 64,602,800 +8.40(+0.10%)
Dec 13, 2006 8598 8672 8582 8670 63,129,400 +76.10(+0.89%)
Dec 12, 2006 8579 8614 8576 8594 57,533,200 +0.00(+0.00%)
Dec 11, 2006 8579 8614 8576 8594 0 +53.10(+0.62%)
Dec 09, 2006 8558 8569 8496 8541 63,871,000 -30.00(-0.35%)
Dec 08, 2006 8499 8595 8499 8571 100,092,096 +61.00(+0.72%)
Dec 07, 2006 8462 8511 8457 8510 54,344,400 +57.80(+0.68%)
Dec 06, 2006 8496 8533 8452 8452 67,900,400 -27.30(-0.32%)
Dec 05, 2006 8458 8479 8398 8479 58,029,000 +0.00(+0.00%)
Dec 04, 2006 8458 8479 8398 8479 0 +59.10(+0.70%)
Dec 02, 2006 8496 8551 8391 8420 75,255,800 -64.30(-0.76%)
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.