Swiss Market Index (IX: SSMI)
8,804.44   +8.03 (+0.09%)
Daily Price  /  Updated: 9:54 PM EDT, Sep 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2003 5318 5339 5267 5318 0 -2.70(-0.05%)
Nov 27, 2003 5314 5336 5296 5320 0 +24.20(+0.46%)
Nov 26, 2003 5309 5344 5296 5296 0 -13.10(-0.25%)
Nov 25, 2003 5310 5347 5306 5309 0 +4.50(+0.08%)
Nov 24, 2003 5231 5306 5230 5305 0 +98.30(+1.89%)
Nov 21, 2003 5183 5232 5179 5206 0 +5.40(+0.10%)
Nov 20, 2003 5221 5223 5128 5201 0 +3.30(+0.06%)
Nov 19, 2003 5198 5212 5172 5198 0 -52.30(-1.00%)
Nov 18, 2003 5303 5313 5243 5250 0 -24.80(-0.47%)
Nov 17, 2003 5316 5319 5273 5275 0 -95.10(-1.77%)
Nov 14, 2003 5322 5380 5316 5370 0 +43.90(+0.82%)
Nov 13, 2003 5311 5328 5281 5326 0 +55.30(+1.05%)
Nov 12, 2003 5264 5282 5230 5271 0 +10.30(+0.20%)
Nov 11, 2003 5227 5264 5213 5260 0 +18.10(+0.35%)
Nov 10, 2003 5269 5296 5242 5242 0 -57.40(-1.08%)
Nov 07, 2003 5268 5301 5262 5300 0 +63.90(+1.22%)
Nov 06, 2003 5223 5242 5175 5236 0 +32.50(+0.62%)
Nov 05, 2003 5250 5256 5185 5203 0 -48.90(-0.93%)
Nov 04, 2003 5298 5317 5252 5252 0 -67.50(-1.27%)
Nov 03, 2003 5227 5321 5224 5320 0 +108.20(+2.08%)
Oct 31, 2003 5203 5217 5186 5211 0 -11.80(-0.23%)
Oct 30, 2003 5176 5240 5159 5223 0 +45.70(+0.88%)
Oct 29, 2003 5222 5231 5159 5178 0 -7.70(-0.15%)
Oct 28, 2003 5158 5208 5158 5185 0 +27.60(+0.54%)
Oct 27, 2003 5156 5178 5145 5158 0 +33.90(+0.66%)
Oct 24, 2003 5129 5149 5101 5124 0 +0.70(+0.01%)
Oct 23, 2003 5102 5150 5091 5123 0 -53.60(-1.04%)
Oct 22, 2003 5259 5271 5171 5177 0 -81.30(-1.55%)
Oct 21, 2003 5293 5298 5242 5258 0 -8.70(-0.17%)
Oct 20, 2003 5239 5267 5228 5267 0 +19.30(+0.37%)
Oct 17, 2003 5259 5298 5232 5247 0 -15.60(-0.30%)
Oct 16, 2003 5252 5291 5240 5263 0 +0.40(+0.01%)
Oct 15, 2003 5276 5302 5238 5262 0 +8.50(+0.16%)
Oct 14, 2003 5289 5292 5226 5254 0 -18.80(-0.36%)
Oct 13, 2003 5205 5275 5205 5273 0 +68.30(+1.31%)
Oct 10, 2003 5211 5233 5183 5204 0 -13.30(-0.25%)
Oct 09, 2003 5154 5218 5124 5218 0 +71.60(+1.39%)
Oct 08, 2003 5114 5196 5095 5146 0 +22.50(+0.44%)
Oct 07, 2003 5167 5169 5088 5124 0 -37.80(-0.73%)
Oct 06, 2003 5188 5202 5146 5162 0 -41.60(-0.80%)
Oct 03, 2003 5089 5207 5084 5203 0 +125.20(+2.47%)
Oct 02, 2003 5115 5123 5065 5078 0 +16.90(+0.33%)
Oct 01, 2003 5054 5071 5018 5061 0 +17.50(+0.35%)
Sep 30, 2003 5116 5136 5001 5044 0 -58.80(-1.15%)
Sep 29, 2003 5113 5163 5085 5102 0 -29.00(-0.57%)
Sep 26, 2003 5136 5160 5068 5131 0 -29.30(-0.57%)
Sep 25, 2003 5171 5187 5124 5161 0 -70.10(-1.34%)
Sep 24, 2003 5225 5257 5212 5231 0 +18.30(+0.35%)
Sep 23, 2003 5266 5275 5201 5212 0 -44.80(-0.85%)
Sep 22, 2003 5354 5361 5253 5257 0 -129.90(-2.41%)
Sep 19, 2003 5445 5445 5385 5387 0 -35.50(-0.65%)
Sep 18, 2003 5392 5425 5382 5423 0 +23.70(+0.44%)
Sep 17, 2003 5402 5424 5387 5399 0 +27.50(+0.51%)
Sep 16, 2003 5340 5372 5319 5371 0 +39.70(+0.74%)
Sep 15, 2003 5316 5356 5315 5332 0 +23.90(+0.45%)
Sep 12, 2003 5324 5334 5266 5308 0 -6.00(-0.11%)
Sep 11, 2003 5282 5333 5265 5314 0 +7.60(+0.14%)
Sep 10, 2003 5292 5320 5268 5306 0 +8.40(+0.16%)
Sep 09, 2003 5371 5375 5285 5298 0 -38.50(-0.72%)
Sep 08, 2003 5308 5348 5293 5336 0 +25.70(+0.48%)
Sep 05, 2003 5311 5320 5280 5311 0 +11.80(+0.22%)
Sep 04, 2003 5294 5320 5270 5299 0 +7.80(+0.15%)
Sep 03, 2003 5245 5320 5243 5291 0 +106.00(+2.04%)
Sep 02, 2003 5221 5228 5176 5185 0 -32.60(-0.62%)
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