Swiss Market Index (IX: SSMI)
8,785.10   -27.48 (-0.31%)
Daily Price  /  Updated: 9:05 PM EDT, Aug 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2012 6370 6433 6356 6388 98,924,100 +9.70(+0.15%)
Aug 30, 2012 6407 6413 6369 6378 69,841,500 -43.70(-0.68%)
Aug 29, 2012 6425 6437 6415 6422 52,803,100 +0.60(+0.01%)
Aug 28, 2012 6473 6473 6421 6421 62,317,400 -69.90(-1.08%)
Aug 27, 2012 6481 6493 6452 6491 42,097,000 +15.36(+0.24%)
Aug 26, 2012 6452 6484 6443 6476 0 +0.00(+0.00%)
Aug 25, 2012 6452 6484 6443 6476 0 +0.04(+0.00%)
Aug 24, 2012 6452 6484 6443 6476 60,764,300 +22.00(+0.34%)
Aug 23, 2012 6502 6513 6436 6454 85,372,300 -21.60(-0.33%)
Aug 22, 2012 6488 6497 6468 6476 92,306,800 -42.80(-0.66%)
Aug 21, 2012 6512 6534 6496 6518 86,373,400 +12.00(+0.18%)
Aug 20, 2012 6527 6532 6498 6506 58,309,800 -23.04(-0.35%)
Aug 19, 2012 6554 6554 6520 6529 0 +0.00(+0.00%)
Aug 18, 2012 6554 6554 6520 6529 0 +0.04(+0.00%)
Aug 17, 2012 6554 6554 6520 6529 98,505,900 +10.90(+0.17%)
Aug 16, 2012 6520 6529 6469 6518 71,637,300 +6.50(+0.10%)
Aug 15, 2012 6500 6540 6496 6512 52,523,700 +5.90(+0.09%)
Aug 14, 2012 6488 6510 6479 6506 54,118,000 +39.80(+0.62%)
Aug 13, 2012 6471 6494 6456 6466 46,510,900 -17.24(-0.27%)
Aug 12, 2012 6484 6497 6468 6483 0 +0.00(+0.00%)
Aug 11, 2012 6484 6497 6468 6483 0 +0.04(+0.00%)
Aug 10, 2012 6484 6497 6468 6483 63,384,100 -21.90(-0.34%)
Aug 09, 2012 6478 6524 6476 6505 77,182,300 +47.30(+0.73%)
Aug 08, 2012 6460 6469 6427 6458 68,985,900 +0.10(+0.00%)
Aug 07, 2012 6447 6478 6428 6458 71,854,200 -5.10(-0.08%)
Aug 06, 2012 6457 6486 6428 6463 40,092,500 +1.46(+0.02%)
Aug 05, 2012 6420 6469 6416 6462 0 +0.00(+0.00%)
Aug 04, 2012 6420 6469 6416 6462 0 +0.04(+0.00%)
Aug 03, 2012 6420 6469 6416 6462 86,352,500 +54.20(+0.85%)
Aug 02, 2012 6430 6486 6401 6407 70,877,800 +8.00(+0.13%)
Aug 01, 2012 6399 6399 6399 6399 0 +0.00(+0.00%)
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%)
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