Swiss Market Index (IX: SSMI)
9,428.17   +30.48 (+0.32%)
Daily Price  /  Updated: 9:05 AM EDT, Aug 3, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2012 5912 5922 5832 5850 121,889,600 -52.60(-0.89%)
May 30, 2012 5898 5944 5887 5903 98,464,800 -11.90(-0.20%)
May 29, 2012 5906 5930 5880 5915 76,255,100 +49.50(+0.84%)
May 28, 2012 5865 5865 5865 5865 0 +0.00(+0.00%)
May 27, 2012 5863 5900 5841 5865 0 +0.00(+0.00%)
May 26, 2012 5863 5900 5841 5865 0 +0.00(+0.00%)
May 25, 2012 5863 5900 5841 5865 84,513,600 +12.80(+0.22%)
May 24, 2012 5849 5877 5809 5852 93,213,000 +34.50(+0.59%)
May 23, 2012 5872 5906 5817 5818 101,900,000 -92.30(-1.56%)
May 22, 2012 5844 5912 5835 5910 108,857,800 +95.60(+1.64%)
May 21, 2012 5786 5837 5767 5815 88,284,800 +16.80(+0.29%)
May 20, 2012 5769 5839 5766 5798 0 +0.00(+0.00%)
May 19, 2012 5769 5839 5766 5798 0 +0.00(+0.00%)
May 18, 2012 5769 5839 5766 5798 175,080,900 -74.90(-1.28%)
May 17, 2012 5873 5873 5873 5873 0 +0.00(+0.00%)
May 16, 2012 5850 5901 5845 5873 127,600,000 +7.50(+0.13%)
May 15, 2012 5885 5901 5848 5865 92,439,600 -10.50(-0.18%)
May 14, 2012 5908 5912 5858 5876 99,449,900 -79.20(-1.33%)
May 13, 2012 5890 5956 5882 5955 0 +0.00(+0.00%)
May 12, 2012 5890 5956 5882 5955 0 +0.00(+0.00%)
May 11, 2012 5890 5956 5882 5955 107,265,000 +28.30(+0.48%)
May 10, 2012 5950 5950 5890 5927 120,511,600 -9.50(-0.16%)
May 09, 2012 5978 5979 5893 5936 128,071,700 -41.70(-0.70%)
May 08, 2012 6027 6032 5968 5978 103,293,500 -62.40(-1.03%)
May 07, 2012 5985 6040 5985 6040 82,153,600 -68.60(-1.12%)
May 06, 2012 6162 6172 6103 6109 0 +0.00(+0.00%)
May 05, 2012 6162 6172 6103 6109 0 +52.00(+0.86%)
May 04, 2012 6091 6118 6045 6057 105,880,100 -40.90(-0.67%)
May 03, 2012 6125 6149 6087 6098 112,858,700 -11.10(-0.18%)
May 02, 2012 6162 6172 6103 6109 137,871,400 +12.50(+0.21%)
May 01, 2012 6096 6096 6096 6096 0 +0.00(+0.00%)
Apr 30, 2012 6133 6134 6096 6096 101,295,700 -20.10(-0.33%)
Apr 29, 2012 6097 6132 6090 6116 0 +0.00(+0.00%)
Apr 28, 2012 6097 6132 6090 6116 0 +0.00(+0.00%)
Apr 27, 2012 6097 6132 6090 6116 112,178,500 -6.00(-0.10%)
Apr 26, 2012 6140 6158 6092 6122 124,934,200 -28.20(-0.46%)
Apr 25, 2012 6123 6151 6118 6151 141,828,400 +25.80(+0.42%)
Apr 24, 2012 6132 6141 6087 6125 95,759,000 +10.00(+0.16%)
Apr 23, 2012 6178 6180 6093 6115 120,269,200 -123.00(-1.97%)
Apr 22, 2012 6207 6238 6191 6238 0 +0.00(+0.00%)
Apr 21, 2012 6207 6238 6191 6238 0 +0.00(+0.00%)
Apr 20, 2012 6207 6238 6191 6238 146,747,800 +34.00(+0.55%)
Apr 19, 2012 6201 6225 6188 6204 104,214,300 +30.40(+0.49%)
Apr 18, 2012 6198 6203 6151 6173 81,319,600 -26.90(-0.43%)
Apr 17, 2012 6110 6200 6110 6200 93,927,100 +75.40(+1.23%)
Apr 16, 2012 6064 6136 6057 6125 90,792,400 +52.80(+0.87%)
Apr 15, 2012 6112 6122 6053 6072 0 +0.00(+0.00%)
Apr 14, 2012 6112 6122 6053 6072 0 +0.00(+0.00%)
Apr 13, 2012 6112 6122 6053 6072 93,811,700 -53.30(-0.87%)
Apr 12, 2012 6071 6130 6054 6125 97,917,500 +65.60(+1.08%)
Apr 11, 2012 6052 6077 6039 6060 101,911,300 -1.60(-0.03%)
Apr 10, 2012 6110 6126 6061 6061 116,560,400 -102.10(-1.66%)
Apr 09, 2012 6184 6196 6126 6164 0 +0.00(+0.00%)
Apr 05, 2012 6184 6196 6126 6164 79,762,900 -3.30(-0.05%)
Apr 04, 2012 6247 6259 6155 6167 101,352,800 -91.90(-1.47%)
Apr 03, 2012 6287 6299 6258 6259 73,147,900 -40.70(-0.65%)
Apr 02, 2012 6234 6299 6209 6299 86,035,200 +63.90(+1.02%)
Apr 01, 2012 6203 6236 6174 6236 0 +0.00(+0.00%)
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%)
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