Swiss Market Index (IX: SSMI)
8,506.14   +101.33 (+1.21%)
Daily Price  /  Updated: 4:54 AM EDT, Oct 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2011 5486 5647 5485 5632 0 +100.52(+1.82%)
Nov 29, 2011 5512 5552 5485 5531 0 +8.58(+0.16%)
Nov 28, 2011 5435 5531 5429 5523 0 +127.06(+2.35%)
Nov 27, 2011 5342 5436 5308 5396 0 +0.00(+0.00%)
Nov 26, 2011 5342 5436 5308 5396 0 -0.01(-0.00%)
Nov 25, 2011 5342 5436 5308 5396 0 +38.65(+0.72%)
Nov 24, 2011 5398 5414 5323 5357 0 -29.18(-0.54%)
Nov 23, 2011 5408 5455 5386 5386 0 -61.52(-1.13%)
Nov 22, 2011 5500 5520 5443 5448 0 -29.60(-0.54%)
Nov 21, 2011 5578 5590 5466 5477 0 -137.34(-2.45%)
Nov 20, 2011 5620 5660 5612 5615 0 +0.00(+0.00%)
Nov 19, 2011 5620 5660 5612 5615 0 -0.01(-0.00%)
Nov 18, 2011 5620 5660 5612 5615 0 -30.01(-0.53%)
Nov 17, 2011 5662 5677 5615 5645 0 -46.78(-0.82%)
Nov 16, 2011 5644 5718 5637 5691 0 +21.81(+0.38%)
Nov 15, 2011 5638 5699 5594 5670 0 +7.88(+0.14%)
Nov 14, 2011 5676 5683 5619 5662 0 +12.71(+0.22%)
Nov 13, 2011 5589 5662 5569 5649 0 +0.00(+0.00%)
Nov 12, 2011 5589 5662 5569 5649 0 -0.03(-0.00%)
Nov 11, 2011 5589 5662 5569 5649 0 +78.77(+1.41%)
Nov 10, 2011 5545 5629 5537 5570 0 -37.59(-0.67%)
Nov 09, 2011 5727 5730 5584 5608 0 -74.80(-1.32%)
Nov 08, 2011 5662 5725 5658 5683 0 +36.69(+0.65%)
Nov 07, 2011 5630 5674 5604 5646 0 -13.84(-0.24%)
Nov 06, 2011 5688 5711 5627 5660 0 -0.03(-0.00%)
Nov 04, 2011 5689 5711 5627 5660 0 -8.22(-0.15%)
Nov 03, 2011 5547 5678 5546 5668 0 +59.57(+1.06%)
Nov 02, 2011 5619 5644 5566 5608 0 +19.91(+0.36%)
Nov 01, 2011 5619 5647 5522 5589 0 -142.70(-2.49%)
Oct 31, 2011 5815 5832 5731 5731 0 -121.43(-2.07%)
Oct 30, 2011 5830 5862 5822 5853 0 +0.00(+0.00%)
Oct 29, 2011 5830 5862 5822 5853 0 +0.04(+0.00%)
Oct 28, 2011 5830 5862 5822 5853 0 +29.80(+0.51%)
Oct 27, 2011 5815 5857 5781 5823 0 +122.36(+2.15%)
Oct 26, 2011 5686 5735 5662 5700 0 -8.29(-0.15%)
Oct 25, 2011 5770 5798 5688 5709 0 -79.84(-1.38%)
Oct 24, 2011 5772 5804 5747 5789 0 +35.13(+0.61%)
Oct 23, 2011 5688 5760 5645 5754 0 +0.00(+0.00%)
Oct 22, 2011 5688 5760 5645 5754 0 +6.57(+0.11%)
Oct 21, 2011 5687 5760 5645 5747 0 +89.27(+1.58%)
Oct 20, 2011 5665 5722 5650 5658 0 -35.75(-0.63%)
Oct 19, 2011 5716 5734 5687 5693 0 +11.15(+0.20%)
Oct 18, 2011 5686 5701 5649 5682 0 -34.14(-0.60%)
Oct 17, 2011 5790 5816 5705 5716 0 -44.70(-0.78%)
Oct 16, 2011 5734 5805 5709 5761 0 +0.00(+0.00%)
Oct 15, 2011 5734 5805 5709 5761 0 -0.02(-0.00%)
Oct 14, 2011 5734 5805 5709 5761 0 +53.72(+0.94%)
Oct 13, 2011 5757 5776 5695 5707 0 -73.73(-1.28%)
Oct 12, 2011 5723 5790 5705 5781 0 +55.45(+0.97%)
Oct 11, 2011 5708 5744 5674 5726 0 +7.12(+0.12%)
Oct 10, 2011 5689 5730 5656 5719 0 +66.36(+1.17%)
Oct 09, 2011 5632 5685 5591 5652 0 +0.00(+0.00%)
Oct 08, 2011 5632 5685 5591 5652 0 -0.03(-0.00%)
Oct 07, 2011 5632 5685 5591 5652 0 +12.16(+0.22%)
Oct 06, 2011 5550 5640 5545 5640 0 +135.08(+2.45%)
Oct 05, 2011 5522 5532 5462 5505 0 +65.03(+1.20%)
Oct 04, 2011 5444 5459 5362 5440 0 -55.73(-1.01%)
Oct 03, 2011 5461 5512 5427 5496 0 -36.01(-0.65%)
Oct 01, 2011 5580 5581 5488 5532 0 -0.04(-0.00%)
Sep 30, 2011 5580 5581 5488 5532 0 -76.86(-1.37%)
Sep 29, 2011 5526 5637 5522 5609 0 +56.95(+1.03%)
Sep 28, 2011 5521 5620 5516 5552 0 -10.52(-0.19%)
Sep 27, 2011 5496 5575 5487 5562 0 +161.16(+2.98%)
Sep 26, 2011 5247 5455 5246 5401 0 +102.21(+1.93%)
Sep 25, 2011 5338 5338 5136 5299 0 +0.00(+0.00%)
Sep 24, 2011 5338 5338 5136 5299 0 -0.03(-0.00%)
Sep 23, 2011 5338 5338 5135 5299 0 +10.35(+0.20%)
Sep 22, 2011 5373 5405 5270 5288 0 -186.86(-3.41%)
Sep 21, 2011 5471 5517 5447 5475 0 +3.94(+0.07%)
Sep 20, 2011 5336 5474 5330 5471 0 +110.84(+2.07%)
Sep 19, 2011 5400 5425 5347 5361 0 -92.34(-1.69%)
Sep 18, 2011 5462 5501 5449 5453 0 +0.00(+0.00%)
Sep 17, 2011 5462 5501 5449 5453 0 +0.02(+0.00%)
Sep 16, 2011 5462 5501 5449 5453 0 +19.40(+0.36%)
Sep 15, 2011 5426 5493 5404 5433 0 +15.59(+0.29%)
Sep 14, 2011 5323 5429 5321 5418 0 +58.75(+1.10%)
Sep 13, 2011 5367 5388 5280 5359 0 +56.00(+1.06%)
Sep 12, 2011 5334 5348 5246 5303 0 -127.66(-2.35%)
Sep 11, 2011 5520 5537 5431 5431 0 +0.00(+0.00%)
Sep 10, 2011 5520 5537 5431 5431 0 +0.03(+0.00%)
Sep 09, 2011 5520 5537 5431 5431 0 -105.38(-1.90%)
Sep 08, 2011 5495 5563 5456 5536 0 +34.89(+0.63%)
Sep 07, 2011 5481 5501 5421 5501 0 +134.02(+2.50%)
Sep 06, 2011 5152 5415 5152 5367 0 +218.33(+4.24%)
Sep 05, 2011 5245 5250 5129 5149 0 -210.79(-3.93%)
Sep 04, 2011 5448 5461 5317 5360 0 +0.00(+0.00%)
Sep 03, 2011 5448 5461 5317 5360 0 +0.03(+0.00%)
Sep 02, 2011 5448 5461 5317 5360 0 -141.62(-2.57%)
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