Swiss Market Index (IX: SSMI)
8,621.27   -203.29 (-2.30%)
Daily Price  /  Updated: 12:05 AM EDT, Sep 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2012 6063 6074 6029 6067 0 +0.00(+0.00%)
Jun 29, 2012 6063 6074 6029 6067 101,191,200 +80.00(+1.34%)
Jun 28, 2012 6005 6010 5955 5987 90,059,000 -9.60(-0.16%)
Jun 27, 2012 5976 6005 5960 5996 91,611,200 +38.80(+0.65%)
Jun 26, 2012 5939 5965 5918 5958 78,713,500 +13.20(+0.22%)
Jun 25, 2012 5974 5976 5913 5944 41,774,900 -44.80(-0.75%)
Jun 24, 2012 5978 6012 5971 5989 0 +0.00(+0.00%)
Jun 23, 2012 5978 6012 5971 5989 0 +0.00(+0.00%)
Jun 22, 2012 5978 6012 5971 5989 63,215,900 -22.90(-0.38%)
Jun 21, 2012 6011 6040 6005 6012 76,815,300 -5.70(-0.09%)
Jun 20, 2012 6030 6042 5994 6018 71,592,000 -16.20(-0.27%)
Jun 19, 2012 5928 6039 5924 6034 43,838,200 +95.30(+1.60%)
Jun 18, 2012 5952 5961 5919 5939 81,942,800 +27.00(+0.46%)
Jun 16, 2012 5904 5927 5904 5912 0 +0.00(+0.00%)
Jun 15, 2012 5904 5927 5904 5912 139,431,900 +3.30(+0.06%)
Jun 14, 2012 5948 5952 5883 5908 158,642,300 -36.20(-0.61%)
Jun 13, 2012 5927 5945 5901 5945 140,499,800 +24.80(+0.42%)
Jun 12, 2012 5877 5929 5872 5920 96,324,900 +48.50(+0.83%)
Jun 11, 2012 5949 5956 5870 5871 59,308,900 +2.10(+0.04%)
Jun 10, 2012 5845 5878 5830 5869 0 +0.00(+0.00%)
Jun 09, 2012 5845 5878 5830 5869 0 +0.00(+0.00%)
Jun 08, 2012 5845 5878 5830 5869 70,480,500 +0.10(+0.00%)
Jun 07, 2012 5831 5888 5815 5869 104,006,400 +46.60(+0.80%)
Jun 06, 2012 5742 5823 5734 5823 91,787,100 +108.00(+1.89%)
Jun 05, 2012 5734 5746 5712 5715 57,650,800 +1.30(+0.02%)
Jun 04, 2012 5750 5755 5713 5713 60,652,400 -64.20(-1.11%)
Jun 03, 2012 5866 5866 5752 5778 0 +0.00(+0.00%)
Jun 01, 2012 5866 5866 5752 5778 57,711,800 -72.70(-1.24%)
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%)
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