Swiss Market Index (IX: SSMI)
8,785.10   -27.48 (-0.31%)
Daily Price  /  Updated: 1:05 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2012 6399 6417 6382 6399 110,606,800 -3.10(-0.05%)
Jul 30, 2012 6376 6418 6373 6402 90,569,600 +39.58(+0.62%)
Jul 29, 2012 6292 6366 6271 6363 0 +0.00(+0.00%)
Jul 28, 2012 6292 6366 6271 6363 0 +0.02(+0.00%)
Jul 27, 2012 6292 6366 6271 6363 128,151,100 +85.10(+1.36%)
Jul 26, 2012 6197 6296 6190 6278 90,567,000 +96.90(+1.57%)
Jul 25, 2012 6169 6199 6166 6181 102,973,400 +5.90(+0.10%)
Jul 24, 2012 6205 6212 6166 6175 44,610,100 -5.50(-0.09%)
Jul 23, 2012 6247 6261 6172 6180 125,726,900 -104.41(-1.66%)
Jul 22, 2012 6330 6336 6274 6285 0 +0.00(+0.00%)
Jul 21, 2012 6330 6336 6274 6285 0 +0.01(+0.00%)
Jul 20, 2012 6330 6336 6274 6285 67,613,200 -38.80(-0.61%)
Jul 19, 2012 6288 6335 6287 6324 68,449,100 +58.10(+0.93%)
Jul 18, 2012 6227 6266 6217 6266 131,929,400 +63.20(+1.02%)
Jul 17, 2012 6208 6227 6191 6202 64,005,300 +6.70(+0.11%)
Jul 16, 2012 6182 6203 6175 6196 25,817,500 +13.80(+0.22%)
Jul 15, 2012 6163 6187 6151 6182 0 +0.00(+0.00%)
Jul 14, 2012 6163 6187 6151 6182 0 +0.00(+0.00%)
Jul 13, 2012 6163 6187 6151 6182 56,010,600 +34.20(+0.56%)
Jul 12, 2012 6154 6171 6118 6148 33,766,400 -27.20(-0.44%)
Jul 11, 2012 6169 6194 6159 6175 60,682,100 -16.40(-0.26%)
Jul 10, 2012 6172 6207 6154 6191 34,832,000 +30.40(+0.49%)
Jul 09, 2012 6184 6190 6155 6161 68,802,100 -22.90(-0.37%)
Jul 08, 2012 6199 6223 6179 6184 0 +0.00(+0.00%)
Jul 07, 2012 6199 6223 6179 6184 0 +0.00(+0.00%)
Jul 06, 2012 6199 6223 6179 6184 70,239,500 -18.60(-0.30%)
Jul 05, 2012 6207 6237 6182 6202 79,391,200 +1.00(+0.02%)
Jul 04, 2012 6191 6204 6171 6201 24,203,000 +7.20(+0.12%)
Jul 03, 2012 6136 6194 6134 6194 38,285,000 +84.70(+1.39%)
Jul 02, 2012 6083 6114 6079 6109 70,931,600 +42.50(+0.70%)
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%)
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