Swiss Market Index (IX: SSMI)
8,780.91   -87.48 (-0.99%)
Daily Price  /  Updated: 12:18 AM EDT, Jul 1, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 6787 6830 6782 6828 86,122,400 +72.00(+1.07%)
Nov 29, 2012 6702 6757 6700 6756 69,617,100 +44.80(+0.67%)
Nov 28, 2012 6705 6725 6697 6712 74,374,200 +29.80(+0.45%)
Nov 27, 2012 6702 6714 6677 6682 57,370,900 +0.02(+0.00%)
Nov 26, 2012 6702 6714 6677 6682 0 -33.21(-0.49%)
Nov 25, 2012 6679 6724 6674 6715 0 -0.01(-0.00%)
Nov 24, 2012 6679 6724 6674 6715 55,435,500 +36.00(+0.54%)
Nov 23, 2012 6658 6688 6647 6679 27,600,200 +35.40(+0.53%)
Nov 22, 2012 6606 6645 6602 6644 71,908,800 +24.70(+0.37%)
Nov 21, 2012 6615 6629 6585 6619 81,852,600 -19.90(-0.30%)
Nov 20, 2012 6542 6639 6537 6639 86,021,800 +0.01(+0.00%)
Nov 19, 2012 6542 6639 6537 6639 0 +130.23(+2.00%)
Nov 18, 2012 6541 6574 6509 6509 0 -0.04(-0.00%)
Nov 17, 2012 6541 6574 6508 6509 104,782,700 -65.90(-1.00%)
Nov 16, 2012 6638 6643 6572 6575 82,263,400 -102.40(-1.53%)
Nov 15, 2012 6709 6713 6670 6677 66,625,200 -45.80(-0.68%)
Nov 14, 2012 6682 6733 6660 6723 76,731,100 +26.10(+0.39%)
Nov 13, 2012 6712 6726 6690 6697 58,926,300 +0.03(+0.00%)
Nov 12, 2012 6712 6726 6690 6697 0 -18.53(-0.28%)
Nov 11, 2012 6710 6724 6664 6715 0 +0.00(+0.00%)
Nov 10, 2012 6710 6724 6664 6715 87,661,900 +1.60(+0.02%)
Nov 09, 2012 6721 6742 6702 6714 105,756,500 +16.00(+0.24%)
Nov 08, 2012 6779 6803 6698 6698 113,337,100 -48.10(-0.71%)
Nov 07, 2012 6709 6750 6702 6746 94,880,400 +39.40(+0.59%)
Nov 06, 2012 6686 6710 6680 6706 78,438,700 +0.03(+0.00%)
Nov 05, 2012 6686 6710 6680 6706 0 +4.90(+0.07%)
Nov 03, 2012 6657 6704 6654 6701 0 -0.03(-0.00%)
Nov 02, 2012 6657 6704 6654 6701 130,484,000 +41.10(+0.62%)
Nov 01, 2012 6573 6660 6573 6660 111,595,000 +65.20(+0.99%)
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%)
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