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 (%)
May 31, 2007 9458 9479 9438 9451 84,946,000 +68.00(+0.72%)
May 30, 2007 9343 9383 9303 9383 61,979,800 -13.20(-0.14%)
May 29, 2007 9408 9417 9378 9396 48,113,200 +14.70(+0.16%)
May 25, 2007 9323 9385 9313 9381 62,490,000 +24.30(+0.26%)
May 24, 2007 9397 9434 9353 9357 71,205,000 -81.80(-0.87%)
May 23, 2007 9391 9458 9378 9439 71,101,600 +77.70(+0.83%)
May 22, 2007 9391 9404 9346 9361 96,485,200 -44.20(-0.47%)
May 21, 2007 9447 9474 9399 9405 57,492,200 -19.40(-0.21%)
May 18, 2007 9390 9430 9380 9425 132,117,800 +67.20(+0.72%)
May 17, 2007 9378 9394 9349 9358 90,378,800 +0.00(+0.00%)
May 16, 2007 9378 9394 9349 9358 90,378,800 -33.50(-0.36%)
May 15, 2007 9366 9403 9342 9391 79,040,800 +3.70(+0.04%)
May 14, 2007 9464 9466 9364 9387 82,158,200 -21.00(-0.22%)
May 11, 2007 9289 9412 9249 9408 89,699,000 +41.00(+0.44%)
May 10, 2007 9440 9441 9367 9367 78,661,000 -60.40(-0.64%)
May 09, 2007 9434 9472 9378 9428 120,105,904 +50.60(+0.54%)
May 08, 2007 9449 9471 9346 9377 84,317,000 -78.40(-0.83%)
May 07, 2007 9476 9479 9418 9456 56,227,600 +0.00(+0.00%)
May 04, 2007 9413 9470 9411 9456 85,803,800 +62.50(+0.67%)
May 03, 2007 9435 9458 9312 9393 155,019,504 -52.00(-0.55%)
May 02, 2007 9440 9462 9386 9445 120,229,904 +16.70(+0.18%)
May 01, 2007 9398 9474 9395 9428 54,283,800 +0.00(+0.00%)
Apr 30, 2007 9398 9474 9395 9428 54,283,800 +8.40(+0.09%)
Apr 27, 2007 9470 9486 9398 9420 73,784,200 -61.40(-0.65%)
Apr 26, 2007 9498 9515 9432 9481 127,788,400 +52.00(+0.55%)
Apr 25, 2007 9381 9429 9375 9429 76,769,800 +36.90(+0.39%)
Apr 24, 2007 9444 9448 9344 9392 80,425,400 -45.70(-0.48%)
Apr 23, 2007 9441 9468 9408 9438 76,121,200 +38.30(+0.41%)
Apr 20, 2007 9318 9417 9304 9400 116,175,696 +143.00(+1.54%)
Apr 19, 2007 9183 9262 9158 9257 81,882,200 -21.70(-0.23%)
Apr 18, 2007 9234 9289 9203 9278 122,686,800 +50.50(+0.55%)
Apr 17, 2007 9256 9260 9211 9228 85,741,000 -41.90(-0.45%)
Apr 16, 2007 9224 9280 9217 9270 77,481,400 +92.40(+1.01%)
Apr 13, 2007 9126 9191 9123 9178 60,349,600 +67.40(+0.74%)
Apr 12, 2007 9122 9139 9059 9110 111,808,000 -26.00(-0.28%)
Apr 11, 2007 9145 9181 9115 9136 85,857,200 -14.60(-0.16%)
Apr 10, 2007 9103 9160 9084 9151 94,010,600 +51.60(+0.57%)
Apr 09, 2007 9053 9101 9033 9099 63,509,000 +0.00(+0.00%)
Apr 05, 2007 9053 9101 9033 9099 68,414,000 +41.50(+0.46%)
Apr 04, 2007 9079 9081 9034 9058 107,111,296 +3.60(+0.04%)
Apr 03, 2007 9011 9078 8995 9054 73,666,000 +97.70(+1.09%)
Apr 02, 2007 8932 8976 8887 8956 71,884,200 -20.70(-0.23%)
Mar 30, 2007 8987 9031 8950 8977 67,828,600 -0.50(-0.01%)
Mar 29, 2007 8907 8979 8895 8978 45,364,600 +106.90(+1.21%)
Mar 28, 2007 8926 8932 8836 8871 57,719,400 -95.70(-1.07%)
Mar 27, 2007 9053 9058 8965 8966 60,405,400 -39.70(-0.44%)
Mar 26, 2007 9092 9092 8974 9006 50,881,600 -83.80(-0.92%)
Mar 23, 2007 9069 9107 9038 9090 49,151,200 +15.50(+0.17%)
Mar 22, 2007 9054 9101 9031 9074 111,317,400 +132.10(+1.48%)
Mar 21, 2007 8881 8961 8871 8942 55,620,400 +59.80(+0.67%)
Mar 20, 2007 8846 8886 8788 8882 62,198,000 +40.70(+0.46%)
Mar 19, 2007 8803 8845 8775 8842 61,836,200 +124.10(+1.42%)
Mar 16, 2007 8697 8761 8672 8718 131,977,400 +10.80(+0.12%)
Mar 15, 2007 8685 8722 8646 8707 93,444,600 +129.10(+1.51%)
Mar 14, 2007 8649 8691 8574 8578 125,766,304 -251.40(-2.85%)
Mar 13, 2007 8900 8906 8823 8829 64,869,800 -70.30(-0.79%)
Mar 12, 2007 8969 9001 8875 8899 59,879,600 -34.50(-0.39%)
Mar 10, 2007 8938 8965 8869 8934 76,883,000 -21.80(-0.24%)
Mar 09, 2007 8904 8966 8899 8956 80,410,600 +77.30(+0.87%)
Mar 08, 2007 8799 8879 8771 8878 95,236,000 +102.80(+1.17%)
Mar 07, 2007 8781 8792 8692 8776 166,839,008 +98.70(+1.14%)
Mar 06, 2007 8641 8708 8609 8677 109,098,704 +0.00(+0.00%)
Mar 05, 2007 8641 8708 8609 8677 0 -121.80(-1.38%)
Mar 03, 2007 8844 8878 8738 8799 117,170,600 +16.80(+0.19%)
Mar 02, 2007 8785 8906 8622 8782 247,398,592 -7.80(-0.09%)
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.