Swiss Market Index (IX: SSMI)
9,387.97   +112.25 (+1.21%)
Daily Price  /  Updated: 4:05 PM EDT, Jul 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2003 5318 5339 5267 5318 53,028,000 -2.70(-0.05%)
Nov 28, 2003 5314 5336 5296 5320 38,333,200 +24.20(+0.46%)
Nov 27, 2003 5309 5344 5296 5296 56,591,400 -13.10(-0.25%)
Nov 26, 2003 5310 5347 5306 5309 70,666,600 +4.50(+0.08%)
Nov 25, 2003 5231 5306 5230 5305 55,622,000 +0.00(+0.00%)
Nov 24, 2003 5231 5306 5230 5305 0 +98.30(+1.89%)
Nov 22, 2003 5183 5232 5179 5206 59,649,600 +5.40(+0.10%)
Nov 21, 2003 5221 5223 5128 5201 69,359,200 +3.30(+0.06%)
Nov 20, 2003 5198 5212 5172 5198 75,203,400 -52.30(-1.00%)
Nov 19, 2003 5303 5313 5243 5250 50,373,000 -24.80(-0.47%)
Nov 18, 2003 5316 5319 5273 5275 47,803,600 +0.00(+0.00%)
Nov 17, 2003 5316 5319 5273 5275 0 -95.10(-1.77%)
Nov 15, 2003 5322 5380 5316 5370 62,884,400 +43.90(+0.82%)
Nov 14, 2003 5311 5328 5281 5326 79,526,000 +55.30(+1.05%)
Nov 13, 2003 5264 5282 5230 5271 44,046,800 +10.30(+0.20%)
Nov 12, 2003 5227 5264 5213 5260 43,907,600 +18.10(+0.35%)
Nov 11, 2003 5269 5296 5242 5242 31,091,200 +0.00(+0.00%)
Nov 10, 2003 5269 5296 5242 5242 0 -57.40(-1.08%)
Nov 08, 2003 5268 5301 5262 5300 60,603,400 +63.90(+1.22%)
Nov 07, 2003 5223 5242 5175 5236 46,770,800 +32.50(+0.62%)
Nov 06, 2003 5250 5256 5185 5203 60,662,400 -48.90(-0.93%)
Nov 05, 2003 5298 5317 5252 5252 78,288,400 -67.50(-1.27%)
Nov 04, 2003 5227 5321 5224 5320 44,779,400 +0.00(+0.00%)
Nov 03, 2003 5227 5321 5224 5320 0 +108.20(+2.08%)
Nov 01, 2003 5203 5217 5186 5211 41,281,400 -11.80(-0.23%)
Oct 31, 2003 5176 5240 5159 5223 51,251,000 +45.70(+0.88%)
Oct 30, 2003 5222 5231 5159 5178 66,782,800 -7.70(-0.15%)
Oct 29, 2003 5158 5208 5158 5185 109,153,200 +27.60(+0.54%)
Oct 28, 2003 5156 5178 5145 5158 34,788,800 +0.00(+0.00%)
Oct 27, 2003 5156 5178 5145 5158 0 +33.90(+0.66%)
Oct 24, 2003 5129 5149 5101 5124 50,823,800 +0.70(+0.01%)
Oct 23, 2003 5102 5150 5091 5123 47,647,000 -53.60(-1.04%)
Oct 22, 2003 5259 5271 5171 5177 55,173,000 -81.30(-1.55%)
Oct 21, 2003 5293 5298 5242 5258 50,554,600 -8.70(-0.17%)
Oct 20, 2003 5239 5267 5228 5267 39,985,600 +19.30(+0.37%)
Oct 17, 2003 5259 5298 5232 5247 40,072,200 -15.60(-0.30%)
Oct 16, 2003 5252 5291 5240 5263 33,909,200 +0.40(+0.01%)
Oct 15, 2003 5276 5302 5238 5262 56,213,800 +8.50(+0.16%)
Oct 14, 2003 5289 5292 5226 5254 37,005,600 -18.80(-0.36%)
Oct 13, 2003 5205 5275 5205 5273 35,528,200 +68.30(+1.31%)
Oct 10, 2003 5211 5233 5183 5204 40,141,600 -13.30(-0.25%)
Oct 09, 2003 5154 5218 5124 5218 41,354,600 +71.60(+1.39%)
Oct 08, 2003 5114 5196 5095 5146 43,721,800 +22.50(+0.44%)
Oct 07, 2003 5167 5169 5088 5124 48,036,000 -37.80(-0.73%)
Oct 06, 2003 5188 5202 5146 5162 28,609,400 -41.60(-0.80%)
Oct 03, 2003 5089 5207 5084 5203 50,744,000 +125.20(+2.47%)
Oct 02, 2003 5115 5123 5065 5078 49,057,600 +16.90(+0.33%)
Oct 01, 2003 5054 5071 5018 5061 53,619,000 +17.50(+0.35%)
Sep 30, 2003 5116 5136 5001 5044 59,190,200 -58.80(-1.15%)
Sep 29, 2003 5113 5163 5085 5102 42,661,800 -29.00(-0.57%)
Sep 26, 2003 5136 5160 5068 5131 57,237,800 -29.30(-0.57%)
Sep 25, 2003 5171 5187 5124 5161 68,385,600 -70.10(-1.34%)
Sep 24, 2003 5225 5257 5212 5231 67,233,000 +18.30(+0.35%)
Sep 23, 2003 5266 5275 5201 5212 62,355,400 -44.80(-0.85%)
Sep 22, 2003 5354 5361 5253 5257 57,843,000 -129.90(-2.41%)
Sep 19, 2003 5445 5445 5385 5387 70,620,600 -35.50(-0.65%)
Sep 18, 2003 5392 5425 5382 5423 50,723,600 +23.70(+0.44%)
Sep 17, 2003 5402 5424 5387 5399 49,387,800 +27.50(+0.51%)
Sep 16, 2003 5340 5372 5319 5371 37,447,400 +39.70(+0.74%)
Sep 15, 2003 5316 5356 5315 5332 40,234,400 +23.90(+0.45%)
Sep 12, 2003 5324 5334 5266 5308 43,990,800 -6.00(-0.11%)
Sep 11, 2003 5282 5333 5265 5314 54,142,200 +7.60(+0.14%)
Sep 10, 2003 5292 5320 5268 5306 64,180,800 +8.40(+0.16%)
Sep 09, 2003 5371 5375 5285 5298 58,522,600 -38.50(-0.72%)
Sep 08, 2003 5308 5348 5293 5336 36,949,800 +25.70(+0.48%)
Sep 05, 2003 5311 5320 5280 5311 48,593,600 +11.80(+0.22%)
Sep 04, 2003 5294 5320 5270 5299 57,485,600 +7.80(+0.15%)
Sep 03, 2003 5245 5320 5243 5291 69,180,400 +106.00(+2.04%)
Sep 02, 2003 5221 5228 5176 5185 47,697,200 -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