Swiss Market Index (IX: SSMI)
8,621.27   -203.29 (-2.30%)
Daily Price  /  Updated: 4:05 AM EDT, Sep 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2009 6360 6364 6261 6261 0 -75.71(-1.19%)
Nov 29, 2009 6183 6365 6179 6337 0 -0.04(-0.00%)
Nov 28, 2009 6183 6365 6179 6337 71,902,100 +53.30(+0.85%)
Nov 27, 2009 6392 6394 6263 6283 74,016,800 -138.80(-2.16%)
Nov 26, 2009 6441 6445 6397 6422 55,443,300 +24.70(+0.39%)
Nov 25, 2009 6372 6438 6366 6398 57,719,500 -12.70(-0.20%)
Nov 24, 2009 6321 6429 6320 6410 53,925,700 -0.04(-0.00%)
Nov 23, 2009 6321 6429 6320 6410 0 +132.78(+2.12%)
Nov 22, 2009 6298 6319 6233 6277 0 -0.04(-0.00%)
Nov 21, 2009 6298 6319 6233 6278 74,185,500 -9.30(-0.15%)
Nov 20, 2009 6348 6353 6274 6287 60,394,900 -82.20(-1.29%)
Nov 19, 2009 6400 6433 6369 6369 53,505,500 -7.40(-0.12%)
Nov 18, 2009 6410 6423 6368 6376 67,769,000 -46.40(-0.72%)
Nov 17, 2009 6386 6435 6384 6423 54,137,800 -0.01(-0.00%)
Nov 16, 2009 6423 6423 6423 0 +71.73(+1.13%)
Nov 15, 2009 6331 6357 6297 6351 0 -0.02(-0.00%)
Nov 14, 2009 6331 6356 6297 6351 61,035,000 -4.70(-0.07%)
Nov 13, 2009 6349 6378 6332 6356 24,041,700 -18.90(-0.30%)
Nov 12, 2009 6416 6423 6357 6375 52,322,400 +5.60(+0.09%)
Nov 11, 2009 6393 6399 6361 6369 42,475,400 -16.00(-0.25%)
Nov 10, 2009 6352 6391 6342 6385 50,743,900 -0.04(-0.00%)
Nov 09, 2009 6352 6391 6342 6385 0 +91.53(+1.45%)
Nov 08, 2009 6287 6317 6229 6294 0 +0.01(+0.00%)
Nov 07, 2009 6287 6317 6229 6294 59,614,600 +8.40(+0.13%)
Nov 06, 2009 6204 6307 6196 6285 62,099,900 +18.10(+0.29%)
Nov 05, 2009 6238 6281 6220 6267 67,905,200 +53.70(+0.86%)
Nov 04, 2009 6229 6236 6146 6213 109,723,900 -77.80(-1.24%)
Nov 03, 2009 6256 6312 6232 6291 58,592,400 -0.02(-0.00%)
Nov 02, 2009 6256 6313 6232 6291 0 +5.46(+0.09%)
Nov 01, 2009 6366 6395 6276 6286 0 +0.00(+0.00%)
Oct 31, 2009 6366 6395 6276 6286 0 -0.04(-0.00%)
Oct 30, 2009 6366 6395 6276 6286 76,290,900 -65.50(-1.03%)
Oct 29, 2009 6234 6357 6222 6351 84,519,100 +71.40(+1.14%)
Oct 28, 2009 6353 6358 6269 6280 86,446,800 -88.10(-1.38%)
Oct 27, 2009 6318 6394 6296 6368 75,348,500 +64.60(+1.02%)
Oct 26, 2009 6405 6410 6292 6303 57,731,600 -74.66(-1.17%)
Oct 25, 2009 6455 6474 6372 6378 0 +0.00(+0.00%)
Oct 24, 2009 6455 6474 6372 6378 0 -0.04(-0.00%)
Oct 23, 2009 6455 6474 6372 6378 61,353,400 -27.80(-0.43%)
Oct 22, 2009 6371 6440 6332 6406 76,389,900 -28.80(-0.45%)
Oct 21, 2009 6427 6459 6346 6435 69,681,300 +7.40(+0.12%)
Oct 20, 2009 6448 6467 6408 6427 56,558,300 -9.10(-0.14%)
Oct 19, 2009 6382 6444 6380 6436 50,020,100 +91.10(+1.44%)
Oct 16, 2009 6415 6434 6311 6345 59,802,300 -37.90(-0.59%)
Oct 15, 2009 6400 6414 6362 6383 65,790,600 -22.70(-0.35%)
Oct 14, 2009 6372 6425 6359 6406 72,266,200 +84.60(+1.34%)
Oct 13, 2009 6375 6389 6310 6321 50,368,800 -56.50(-0.89%)
Oct 12, 2009 6314 6404 6310 6378 49,539,500 +86.20(+1.37%)
Oct 09, 2009 6294 6330 6271 6292 46,393,300 -14.20(-0.23%)
Oct 08, 2009 6318 6330 6272 6306 55,664,400 +45.70(+0.73%)
Oct 07, 2009 6254 6297 6244 6260 52,347,200 -17.10(-0.27%)
Oct 06, 2009 6201 6293 6174 6277 61,794,600 +114.30(+1.85%)
Oct 05, 2009 6139 6190 6127 6163 45,513,300 +12.70(+0.21%)
Oct 02, 2009 6210 6217 6108 6150 80,428,100 -105.00(-1.68%)
Oct 01, 2009 6333 6367 6240 6255 89,792,800 -68.00(-1.08%)
Sep 30, 2009 6320 6357 6275 6323 63,540,900 +6.50(+0.10%)
Sep 29, 2009 6306 6331 6267 6317 45,940,900 +27.40(+0.44%)
Sep 28, 2009 6208 6293 6162 6289 50,564,600 +52.40(+0.84%)
Sep 25, 2009 6272 6274 6212 6237 55,447,600 -38.50(-0.61%)
Sep 24, 2009 6314 6352 6259 6275 59,217,200 -74.40(-1.17%)
Sep 23, 2009 6340 6385 6337 6350 46,317,700 +9.10(+0.14%)
Sep 22, 2009 6323 6395 6322 6341 54,710,600 +34.50(+0.55%)
Sep 21, 2009 6320 6330 6273 6306 46,548,000 -18.90(-0.30%)
Sep 18, 2009 6311 6356 6305 6325 139,886,000 +7.40(+0.12%)
Sep 17, 2009 6346 6347 6300 6318 77,311,600 +17.80(+0.28%)
Sep 16, 2009 6224 6319 6224 6300 57,611,200 +86.70(+1.40%)
Sep 15, 2009 6226 6237 6193 6213 49,771,800 -12.40(-0.20%)
Sep 14, 2009 6187 6231 6159 6226 43,664,600 -7.40(-0.12%)
Sep 11, 2009 6228 6241 6203 6233 56,255,200 +24.60(+0.40%)
Sep 10, 2009 6234 6236 6175 6208 64,832,900 +6.40(+0.10%)
Sep 09, 2009 6171 6202 6153 6202 61,714,400 +7.30(+0.12%)
Sep 08, 2009 6203 6214 6164 6195 48,120,400 +12.70(+0.21%)
Sep 07, 2009 6171 6194 6156 6182 37,248,600 +62.90(+1.03%)
Sep 04, 2009 6100 6131 6087 6119 53,174,800 +45.40(+0.75%)
Sep 03, 2009 6096 6101 6049 6074 65,952,000 -15.50(-0.25%)
Sep 02, 2009 6106 6121 6036 6089 74,995,200 -39.00(-0.64%)
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