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 (%)
Aug 31, 2007 8814 8908 8790 8882 69,383,600 +104.80(+1.19%)
Aug 30, 2007 8792 8798 8674 8777 60,213,800 +48.90(+0.56%)
Aug 29, 2007 8655 8736 8631 8728 68,577,200 +13.10(+0.15%)
Aug 28, 2007 8826 8840 8710 8715 68,706,200 -131.50(-1.49%)
Aug 27, 2007 8818 8853 8795 8846 38,070,600 +70.30(+0.80%)
Aug 24, 2007 8689 8776 8682 8776 58,536,000 +37.40(+0.43%)
Aug 23, 2007 8796 8824 8711 8738 83,281,600 +23.90(+0.27%)
Aug 22, 2007 8639 8741 8639 8715 80,506,400 +111.40(+1.29%)
Aug 21, 2007 8603 8645 8528 8603 80,150,800 +8.90(+0.10%)
Aug 20, 2007 8598 8651 8576 8594 78,814,800 +51.30(+0.60%)
Aug 17, 2007 8364 8655 8330 8543 180,382,592 +120.70(+1.43%)
Aug 16, 2007 8474 8535 8387 8422 137,323,600 -239.30(-2.76%)
Aug 15, 2007 8494 8678 8484 8662 95,860,400 +112.30(+1.31%)
Aug 14, 2007 8608 8668 8540 8549 96,575,600 -138.20(-1.59%)
Aug 13, 2007 8667 8708 8617 8688 76,061,000 +122.00(+1.42%)
Aug 10, 2007 8678 8688 8515 8566 136,223,104 -239.80(-2.72%)
Aug 09, 2007 8921 8927 8759 8805 120,738,704 -158.90(-1.77%)
Aug 08, 2007 8805 8992 8797 8964 98,208,000 +217.20(+2.48%)
Aug 07, 2007 8709 8751 8692 8747 93,260,800 +107.10(+1.24%)
Aug 06, 2007 8583 8665 8571 8640 97,325,800 -31.50(-0.36%)
Aug 03, 2007 8800 8817 8643 8671 75,007,800 -104.30(-1.19%)
Aug 02, 2007 8897 8910 8764 8776 124,069,104 -109.30(-1.23%)
Aug 01, 2007 8768 8890 8757 8885 110,360,304 +0.00(+0.00%)
Jul 31, 2007 8768 8890 8757 8885 110,434,800 +179.90(+2.07%)
Jul 30, 2007 8725 8756 8646 8705 98,012,200 -0.50(-0.01%)
Jul 27, 2007 8616 8782 8613 8706 128,627,296 -0.80(-0.01%)
Jul 26, 2007 8967 8980 8706 8706 145,920,096 -216.30(-2.42%)
Jul 25, 2007 8984 9028 8893 8923 108,198,600 -125.00(-1.38%)
Jul 24, 2007 9087 9145 9020 9048 89,440,800 -69.80(-0.77%)
Jul 23, 2007 9106 9118 9038 9118 75,330,400 +12.00(+0.13%)
Jul 20, 2007 9219 9240 9102 9106 136,678,496 -83.80(-0.91%)
Jul 19, 2007 9123 9279 9122 9189 93,295,600 +115.20(+1.27%)
Jul 18, 2007 9128 9162 9072 9074 85,131,400 -145.20(-1.57%)
Jul 17, 2007 9264 9272 9216 9219 67,405,000 -80.50(-0.87%)
Jul 16, 2007 9286 9337 9273 9300 50,359,800 +38.10(+0.41%)
Jul 13, 2007 9335 9355 9251 9262 79,858,200 +13.20(+0.14%)
Jul 12, 2007 9231 9253 9153 9248 81,638,600 +34.10(+0.37%)
Jul 11, 2007 9160 9226 9140 9214 78,005,200 -34.00(-0.37%)
Jul 10, 2007 9282 9328 9191 9248 74,265,000 -48.00(-0.52%)
Jul 09, 2007 9309 9324 9269 9296 55,818,400 +32.40(+0.35%)
Jul 06, 2007 9216 9264 9204 9264 76,167,600 +44.60(+0.48%)
Jul 05, 2007 9324 9336 9204 9219 64,314,200 -75.10(-0.81%)
Jul 04, 2007 9246 9300 9233 9294 42,430,200 +54.20(+0.59%)
Jul 03, 2007 9238 9261 9219 9240 56,270,400 +47.70(+0.52%)
Jul 02, 2007 9196 9232 9176 9193 55,510,800 -16.80(-0.18%)
Jun 29, 2007 9165 9209 9105 9209 66,526,000 +70.50(+0.77%)
Jun 28, 2007 9107 9146 9094 9139 74,779,600 +113.10(+1.25%)
Jun 27, 2007 9043 9054 8993 9026 102,752,896 -47.50(-0.52%)
Jun 26, 2007 9084 9116 9048 9073 80,411,200 -67.90(-0.74%)
Jun 25, 2007 9116 9155 9080 9141 61,001,600 -25.30(-0.28%)
Jun 22, 2007 9249 9261 9158 9166 108,723,400 -63.80(-0.69%)
Jun 21, 2007 9291 9319 9188 9230 85,275,000 -117.00(-1.25%)
Jun 20, 2007 9364 9398 9333 9347 73,947,200 +13.90(+0.15%)
Jun 19, 2007 9387 9405 9309 9333 66,444,600 -32.30(-0.34%)
Jun 18, 2007 9416 9441 9340 9366 63,291,000 -30.10(-0.32%)
Jun 15, 2007 9297 9430 9297 9396 174,629,200 +103.50(+1.11%)
Jun 14, 2007 9223 9292 9212 9292 98,913,600 +146.20(+1.60%)
Jun 13, 2007 9156 9179 9110 9146 98,589,600 -34.90(-0.38%)
Jun 12, 2007 9196 9254 9156 9181 86,756,600 -42.00(-0.46%)
Jun 11, 2007 9202 9223 9170 9223 67,864,600 +72.30(+0.79%)
Jun 08, 2007 9093 9169 9057 9151 112,046,200 -1.40(-0.02%)
Jun 07, 2007 9307 9320 9139 9152 88,712,800 -125.40(-1.35%)
Jun 06, 2007 9396 9425 9246 9278 125,503,696 -130.70(-1.39%)
Jun 05, 2007 9498 9504 9408 9408 114,858,304 -79.30(-0.84%)
Jun 04, 2007 9516 9548 9452 9488 61,706,400 -44.00(-0.46%)
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.