Swiss Market Index (IX: SSMI)
8,912.84   -48.64 (-0.54%)
Daily Price  /  Updated: 9:18 AM EDT, Jul 5, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2012 6151 6170 6101 6125 80,837,600 -18.80(-0.31%)
Feb 28, 2012 6133 6144 6090 6144 80,214,900 -0.02(-0.00%)
Feb 27, 2012 6133 6144 6090 6144 0 -40.18(-0.65%)
Feb 26, 2012 6207 6217 6163 6184 0 +0.00(+0.00%)
Feb 25, 2012 6207 6217 6163 6184 81,450,100 -16.90(-0.27%)
Feb 24, 2012 6186 6218 6167 6201 79,877,100 +8.60(+0.14%)
Feb 23, 2012 6229 6232 6171 6192 92,019,300 -45.40(-0.73%)
Feb 22, 2012 6246 6247 6208 6238 44,401,000 -5.20(-0.08%)
Feb 21, 2012 6257 6269 6226 6243 36,807,000 +0.01(+0.00%)
Feb 20, 2012 6257 6269 6227 6243 0 +5.29(+0.08%)
Feb 19, 2012 6258 6261 6219 6238 0 +0.00(+0.00%)
Feb 18, 2012 6258 6261 6219 6238 303,045,200 +20.40(+0.33%)
Feb 17, 2012 6156 6219 6151 6217 130,878,900 +19.00(+0.31%)
Feb 16, 2012 6186 6206 6182 6198 89,342,400 +34.50(+0.56%)
Feb 15, 2012 6156 6186 6145 6164 88,185,900 -13.60(-0.22%)
Feb 14, 2012 6160 6182 6147 6177 66,163,600 -0.04(-0.00%)
Feb 13, 2012 6160 6182 6147 6177 0 +46.74(+0.76%)
Feb 12, 2012 6153 6160 6101 6131 0 +0.00(+0.00%)
Feb 11, 2012 6153 6160 6101 6131 96,948,900 -38.90(-0.63%)
Feb 10, 2012 6148 6190 6138 6170 112,708,800 +13.70(+0.22%)
Feb 09, 2012 6177 6191 6155 6156 81,986,700 -1.70(-0.03%)
Feb 08, 2012 6143 6158 6115 6158 105,018,100 +10.60(+0.17%)
Feb 07, 2012 6126 6151 6104 6147 83,378,500 -0.03(-0.00%)
Feb 06, 2012 6127 6151 6104 6147 0 -6.27(-0.10%)
Feb 05, 2012 6062 6158 6047 6153 0 +0.00(+0.00%)
Feb 04, 2012 6062 6158 6047 6153 111,303,500 +88.90(+1.47%)
Feb 03, 2012 6083 6085 6038 6064 104,114,600 -5.50(-0.09%)
Feb 02, 2012 5984 6077 5979 6070 111,411,800 +99.40(+1.66%)
Feb 01, 2012 5996 6011 5965 5970 83,349,200 -0.20(-0.00%)
Jan 31, 2012 5986 6016 5965 5971 75,648,900 -0.04(-0.00%)
Jan 30, 2012 5986 6016 5965 5971 0 -62.76(-1.04%)
Jan 29, 2012 6083 6104 6029 6034 0 +0.00(+0.00%)
Jan 28, 2012 6083 6104 6029 6034 81,942,700 -66.90(-1.10%)
Jan 27, 2012 6096 6103 6061 6100 102,594,000 +27.00(+0.44%)
Jan 26, 2012 6115 6118 6033 6073 100,308,800 -61.70(-1.01%)
Jan 25, 2012 6102 6135 6076 6135 102,386,800 +7.40(+0.12%)
Jan 24, 2012 6113 6149 6106 6128 99,500,000 +0.03(+0.00%)
Jan 23, 2012 6113 6149 6106 6128 0 +4.97(+0.08%)
Jan 22, 2012 6205 6213 6122 6123 0 +0.00(+0.00%)
Jan 21, 2012 6205 6213 6122 6123 134,102,300 -71.80(-1.16%)
Jan 20, 2012 6135 6195 6128 6194 153,973,600 +78.30(+1.28%)
Jan 19, 2012 6052 6120 6023 6116 90,810,700 +60.00(+0.99%)
Jan 18, 2012 6060 6073 6040 6056 92,148,800 +25.00(+0.41%)
Jan 17, 2012 5976 6031 5973 6031 30,272,600 -0.04(-0.00%)
Jan 16, 2012 5976 6031 5973 6031 0 +34.94(+0.58%)
Jan 15, 2012 6022 6042 5962 5996 0 +0.00(+0.00%)
Jan 14, 2012 6022 6042 5962 5996 74,533,100 -21.80(-0.36%)
Jan 13, 2012 6030 6058 6005 6018 81,533,800 +10.10(+0.17%)
Jan 12, 2012 6048 6059 5991 6008 80,675,800 -42.80(-0.71%)
Jan 11, 2012 6029 6055 6006 6051 88,496,700 +63.30(+1.06%)
Jan 10, 2012 6020 6027 5986 5988 93,195,000 -0.04(-0.00%)
Jan 09, 2012 6020 6027 5986 5988 0 -26.26(-0.44%)
Jan 08, 2012 6036 6054 5999 6014 0 +0.00(+0.00%)
Jan 07, 2012 6036 6054 5999 6014 80,836,400 -12.80(-0.21%)
Jan 06, 2012 6066 6073 6005 6027 97,002,900 -31.50(-0.52%)
Jan 05, 2012 6055 6071 6028 6058 85,581,700 +7.20(+0.12%)
Jan 04, 2012 6021 6053 5998 6051 97,945,800 +114.70(+1.93%)
Jan 01, 2012 5921 5939 5915 5936 0 +0.00(+0.00%)
Dec 31, 2011 5921 5939 5915 5936 40,832,900 +39.60(+0.67%)
Dec 30, 2011 5900 5906 5875 5897 36,049,200 +1.30(+0.02%)
Dec 29, 2011 5900 5923 5881 5895 45,052,200 +8.40(+0.14%)
Dec 28, 2011 5917 5917 5868 5887 22,174,900 -0.01(-0.00%)
Dec 27, 2011 5917 5917 5868 5887 0 -6.99(-0.12%)
Dec 26, 2011 5865 5895 5853 5894 0 +0.00(+0.00%)
Dec 25, 2011 5865 5895 5853 5894 0 +0.00(+0.00%)
Dec 24, 2011 5865 5895 5853 5894 41,471,800 +56.80(+0.97%)
Dec 23, 2011 5828 5848 5814 5837 71,868,100 +32.30(+0.56%)
Dec 22, 2011 5827 5844 5788 5805 78,706,100 +0.50(+0.01%)
Dec 21, 2011 5754 5806 5737 5804 83,756,100 +36.30(+0.63%)
Dec 20, 2011 5704 5789 5696 5768 79,167,700 +0.02(+0.00%)
Dec 19, 2011 5704 5789 5696 5768 0 +34.48(+0.60%)
Dec 18, 2011 5818 5821 5716 5734 0 +0.00(+0.00%)
Dec 17, 2011 5818 5821 5716 5734 198,309,000 -50.60(-0.87%)
Dec 16, 2011 5731 5796 5724 5784 108,246,400 +65.00(+1.14%)
Dec 15, 2011 5731 5761 5707 5719 86,116,100 -40.60(-0.70%)
Dec 14, 2011 5758 5779 5725 5760 92,288,800 +12.60(+0.22%)
Dec 13, 2011 5786 5806 5746 5747 86,694,900 +0.01(+0.00%)
Dec 12, 2011 5785 5806 5746 5747 0 -46.51(-0.80%)
Dec 11, 2011 5694 5795 5692 5794 0 +0.00(+0.00%)
Dec 10, 2011 5694 5795 5692 5794 94,234,400 +55.80(+0.97%)
Dec 09, 2011 5810 5812 5726 5738 123,547,300 -28.40(-0.49%)
Dec 08, 2011 5795 5800 5727 5766 46,864,100 -1.70(-0.03%)
Dec 07, 2011 5704 5790 5704 5768 45,181,500 +28.00(+0.49%)
Dec 06, 2011 5739 5756 5713 5740 38,720,700 +0.04(+0.00%)
Dec 05, 2011 5739 5756 5713 5740 0 +20.96(+0.37%)
Dec 04, 2011 5746 5766 5697 5719 0 +0.00(+0.00%)
Dec 03, 2011 5746 5766 5697 5719 56,503,500 +37.30(+0.66%)
Dec 02, 2011 5665 5735 5640 5682 48,946,300 +29.30(+0.52%)
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