Swiss Market Index (IX: SSMI)
9,397.69   +9.72 (+0.10%)
Daily Price  /  Updated: 1:05 AM EDT, Jul 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2012 6203 6236 6174 6236 0 +0.00(+0.00%)
Mar 30, 2012 6203 6236 6174 6236 85,581,300 +59.20(+0.96%)
Mar 29, 2012 6236 6247 6165 6176 88,246,000 -74.10(-1.19%)
Mar 28, 2012 6254 6279 6242 6250 70,362,700 -19.00(-0.30%)
Mar 27, 2012 6299 6313 6254 6269 91,020,300 -13.90(-0.22%)
Mar 26, 2012 6253 6290 6244 6283 70,462,300 +43.00(+0.69%)
Mar 25, 2012 6255 6265 6208 6240 0 +0.00(+0.00%)
Mar 24, 2012 6255 6265 6208 6240 0 +0.00(+0.00%)
Mar 23, 2012 6255 6265 6208 6240 68,407,000 -9.30(-0.15%)
Mar 22, 2012 6274 6284 6234 6250 89,082,600 -40.40(-0.64%)
Mar 21, 2012 6311 6328 6280 6290 71,656,000 -6.20(-0.10%)
Mar 20, 2012 6321 6324 6284 6296 67,861,300 -30.40(-0.48%)
Mar 19, 2012 6334 6347 6314 6327 78,915,600 -14.70(-0.23%)
Mar 18, 2012 6341 6358 6327 6341 0 +0.00(+0.00%)
Mar 17, 2012 6341 6358 6327 6341 0 +0.00(+0.00%)
Mar 16, 2012 6341 6358 6327 6341 277,876,100 +9.10(+0.14%)
Mar 15, 2012 6303 6332 6297 6332 82,050,000 +31.80(+0.50%)
Mar 14, 2012 6286 6323 6281 6300 120,914,300 +40.40(+0.65%)
Mar 13, 2012 6214 6267 6204 6260 92,342,700 +70.10(+1.13%)
Mar 12, 2012 6164 6210 6162 6190 80,166,500 +1.40(+0.02%)
Mar 11, 2012 6158 6206 6151 6188 0 +0.00(+0.00%)
Mar 10, 2012 6158 6206 6151 6188 88,075,200 +34.60(+0.56%)
Mar 09, 2012 6095 6156 6089 6154 101,421,500 +51.40(+0.84%)
Mar 08, 2012 6044 6105 6041 6102 90,589,600 +55.00(+0.91%)
Mar 07, 2012 6129 6137 6047 6048 109,937,400 -106.40(-1.73%)
Mar 06, 2012 6143 6169 6120 6154 74,379,200 -0.01(-0.00%)
Mar 05, 2012 6143 6169 6120 6154 0 +4.51(+0.07%)
Mar 04, 2012 6131 6160 6114 6149 0 +0.00(+0.00%)
Mar 03, 2012 6131 6160 6114 6149 89,923,500 +21.10(+0.34%)
Mar 02, 2012 6101 6139 6098 6128 104,966,900 +18.40(+0.30%)
Mar 01, 2012 6134 6157 6108 6110 91,144,900 -15.20(-0.25%)
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%)
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