Swiss Market Index (IX: SSMI)
9,428.17   +30.48 (+0.32%)
Daily Price  /  Updated: 8:05 AM EDT, Aug 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2012 6625 6645 6595 6595 125,106,500 -38.00(-0.57%)
Oct 30, 2012 6602 6649 6601 6633 80,939,600 +31.70(+0.48%)
Oct 29, 2012 6590 6607 6582 6601 65,548,600 +0.56(+0.01%)
Oct 27, 2012 6596 6614 6567 6601 0 +0.04(+0.00%)
Oct 26, 2012 6596 6614 6567 6601 87,136,700 -5.80(-0.09%)
Oct 25, 2012 6612 6645 6604 6607 87,315,600 -20.80(-0.31%)
Oct 24, 2012 6628 6641 6598 6627 86,932,200 +0.60(+0.01%)
Oct 23, 2012 6745 6745 6615 6627 103,571,400 -119.90(-1.78%)
Oct 22, 2012 6756 6776 6738 6747 54,558,100 -9.44(-0.14%)
Oct 20, 2012 6779 6798 6755 6756 0 +0.04(+0.00%)
Oct 19, 2012 6779 6798 6755 6756 91,548,800 -25.60(-0.38%)
Oct 18, 2012 6748 6790 6742 6782 105,658,700 -4.70(-0.07%)
Oct 17, 2012 6758 6790 6754 6786 84,606,500 +12.40(+0.18%)
Oct 16, 2012 6730 6778 6723 6774 92,022,700 +69.80(+1.04%)
Oct 15, 2012 6668 6709 6667 6704 61,312,600 +49.00(+0.74%)
Oct 14, 2012 6644 6673 6632 6655 0 +0.00(+0.00%)
Oct 13, 2012 6644 6673 6632 6655 0 +0.00(+0.00%)
Oct 12, 2012 6644 6673 6632 6655 74,483,200 +1.20(+0.02%)
Oct 11, 2012 6611 6671 6609 6654 85,064,000 +25.00(+0.38%)
Oct 10, 2012 6648 6650 6625 6629 57,211,500 -20.10(-0.30%)
Oct 09, 2012 6684 6688 6649 6649 63,542,700 -6.70(-0.10%)
Oct 08, 2012 6641 6666 6632 6656 57,505,600 -19.02(-0.28%)
Oct 06, 2012 6652 6680 6629 6675 0 +0.02(+0.00%)
Oct 05, 2012 6652 6680 6629 6675 71,862,200 +43.40(+0.65%)
Oct 04, 2012 6625 6636 6600 6631 75,019,000 +27.00(+0.41%)
Oct 03, 2012 6598 6615 6590 6604 68,210,100 -9.10(-0.14%)
Oct 02, 2012 6583 6638 6576 6614 77,257,000 +2.60(+0.04%)
Oct 01, 2012 6501 6611 6501 6611 72,376,300 +115.02(+1.77%)
Sep 30, 2012 6570 6570 6496 6496 0 +0.00(+0.00%)
Sep 29, 2012 6570 6570 6496 6496 0 -0.02(-0.00%)
Sep 28, 2012 6570 6570 6496 6496 98,450,000 -50.00(-0.76%)
Sep 27, 2012 6561 6572 6542 6546 74,086,800 +5.50(+0.08%)
Sep 26, 2012 6584 6585 6529 6540 91,519,300 -73.10(-1.11%)
Sep 25, 2012 6599 6620 6582 6614 65,128,100 +16.30(+0.25%)
Sep 24, 2012 6600 6611 6573 6597 69,493,000 -8.62(-0.13%)
Sep 23, 2012 6597 6607 6567 6606 0 +0.00(+0.00%)
Sep 22, 2012 6597 6607 6567 6606 0 +0.02(+0.00%)
Sep 21, 2012 6597 6607 6567 6606 189,478,500 +49.30(+0.75%)
Sep 20, 2012 6539 6567 6531 6556 84,595,900 -14.20(-0.22%)
Sep 19, 2012 6551 6571 6537 6571 79,690,900 +33.60(+0.51%)
Sep 18, 2012 6531 6550 6521 6537 93,318,200 -15.20(-0.23%)
Sep 17, 2012 6538 6576 6538 6552 82,359,700 -6.86(-0.10%)
Sep 16, 2012 6574 6581 6544 6559 0 +0.00(+0.00%)
Sep 15, 2012 6574 6581 6544 6559 0 -0.04(-0.00%)
Sep 14, 2012 6574 6581 6544 6559 146,665,000 +46.00(+0.71%)
Sep 13, 2012 6488 6520 6478 6513 85,072,000 +23.40(+0.36%)
Sep 12, 2012 6497 6532 6478 6490 125,050,200 -13.50(-0.21%)
Sep 11, 2012 6477 6506 6470 6503 84,856,400 -4.60(-0.07%)
Sep 10, 2012 6533 6548 6506 6508 81,637,600 -29.42(-0.45%)
Sep 08, 2012 6540 6562 6524 6537 0 +0.02(+0.00%)
Sep 07, 2012 6540 6562 6524 6537 149,384,200 +9.40(+0.14%)
Sep 06, 2012 6443 6533 6443 6528 116,383,100 +102.70(+1.60%)
Sep 05, 2012 6370 6436 6362 6425 84,058,100 +62.40(+0.98%)
Sep 04, 2012 6439 6439 6356 6363 29,280,000 -74.90(-1.16%)
Sep 03, 2012 6376 6439 6376 6438 20,370,600 +49.69(+0.78%)
Sep 02, 2012 6371 6433 6356 6388 0 +0.00(+0.00%)
Sep 01, 2012 6371 6433 6356 6388 0 +0.01(+0.00%)
Aug 31, 2012 6370 6433 6356 6388 98,924,100 +9.70(+0.15%)
Aug 30, 2012 6407 6413 6369 6378 69,841,500 -43.70(-0.68%)
Aug 29, 2012 6425 6437 6415 6422 52,803,100 +0.60(+0.01%)
Aug 28, 2012 6473 6473 6421 6421 62,317,400 -69.90(-1.08%)
Aug 27, 2012 6481 6493 6452 6491 42,097,000 +15.36(+0.24%)
Aug 26, 2012 6452 6484 6443 6476 0 +0.00(+0.00%)
Aug 25, 2012 6452 6484 6443 6476 0 +0.04(+0.00%)
Aug 24, 2012 6452 6484 6443 6476 60,764,300 +22.00(+0.34%)
Aug 23, 2012 6502 6513 6436 6454 85,372,300 -21.60(-0.33%)
Aug 22, 2012 6488 6497 6468 6476 92,306,800 -42.80(-0.66%)
Aug 21, 2012 6512 6534 6496 6518 86,373,400 +12.00(+0.18%)
Aug 20, 2012 6527 6532 6498 6506 58,309,800 -23.04(-0.35%)
Aug 19, 2012 6554 6554 6520 6529 0 +0.00(+0.00%)
Aug 18, 2012 6554 6554 6520 6529 0 +0.04(+0.00%)
Aug 17, 2012 6554 6554 6520 6529 98,505,900 +10.90(+0.17%)
Aug 16, 2012 6520 6529 6469 6518 71,637,300 +6.50(+0.10%)
Aug 15, 2012 6500 6540 6496 6512 52,523,700 +5.90(+0.09%)
Aug 14, 2012 6488 6510 6479 6506 54,118,000 +39.80(+0.62%)
Aug 13, 2012 6471 6494 6456 6466 46,510,900 -17.24(-0.27%)
Aug 12, 2012 6484 6497 6468 6483 0 +0.00(+0.00%)
Aug 11, 2012 6484 6497 6468 6483 0 +0.04(+0.00%)
Aug 10, 2012 6484 6497 6468 6483 63,384,100 -21.90(-0.34%)
Aug 09, 2012 6478 6524 6476 6505 77,182,300 +47.30(+0.73%)
Aug 08, 2012 6460 6469 6427 6458 68,985,900 +0.10(+0.00%)
Aug 07, 2012 6447 6478 6428 6458 71,854,200 -5.10(-0.08%)
Aug 06, 2012 6457 6486 6428 6463 40,092,500 +1.46(+0.02%)
Aug 05, 2012 6420 6469 6416 6462 0 +0.00(+0.00%)
Aug 04, 2012 6420 6469 6416 6462 0 +0.04(+0.00%)
Aug 03, 2012 6420 6469 6416 6462 86,352,500 +54.20(+0.85%)
Aug 02, 2012 6430 6486 6401 6407 70,877,800 +8.00(+0.13%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here