Swiss Market Index (IX: SSMI )

12,633.21 +107.58 (+0.86%)
Daily Price Updated: 11:30 AM EST, Jan 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2017 9377 9398 9358 9382 0 +0.00(+0.00%)
Dec 30, 2017 9377 9398 9358 9382 0 +0.00(+0.00%)
Dec 29, 2017 9377 9398 9358 9382 0 -23.93(-0.25%)
Dec 28, 2017 9432 9437 9401 9406 0 -24.64(-0.26%)
Dec 27, 2017 9386 9446 9386 9430 0 +35.95(+0.38%)
Dec 26, 2017 9410 9439 9388 9394 0 +0.00(+0.00%)
Dec 25, 2017 9410 9439 9388 9394 0 +0.00(+0.00%)
Dec 24, 2017 9410 9439 9388 9394 0 +0.00(+0.00%)
Dec 23, 2017 9410 9439 9388 9394 0 +0.00(+0.00%)
Dec 22, 2017 9410 9439 9388 9394 0 -30.18(-0.32%)
Dec 21, 2017 9304 9433 9288 9425 0 +109.84(+1.18%)
Dec 20, 2017 9392 9408 9315 9315 0 -84.34(-0.90%)
Dec 19, 2017 9453 9469 9399 9399 0 -53.15(-0.56%)
Dec 18, 2017 9433 9460 9419 9452 0 +57.61(+0.61%)
Dec 17, 2017 9392 9416 9364 9395 0 +0.00(+0.00%)
Dec 16, 2017 9392 9416 9364 9395 0 +0.00(+0.00%)
Dec 15, 2017 9392 9416 9364 9395 0 +11.69(+0.12%)
Dec 14, 2017 9366 9416 9351 9383 0 -11.53(-0.12%)
Dec 13, 2017 9331 9406 9324 9395 0 +33.14(+0.35%)
Dec 12, 2017 9320 9361 9287 9361 0 +46.65(+0.50%)
Dec 11, 2017 9337 9343 9307 9315 0 -4.40(-0.05%)
Dec 10, 2017 9303 9331 9285 9319 0 +0.00(+0.00%)
Dec 09, 2017 9303 9331 9285 9319 0 +0.00(+0.00%)
Dec 08, 2017 9303 9331 9285 9319 0 +48.59(+0.52%)
Dec 07, 2017 9325 9343 9261 9271 0 -39.42(-0.42%)
Dec 06, 2017 9228 9321 9214 9310 0 +21.07(+0.23%)
Dec 05, 2017 9316 9350 9283 9289 0 -39.71(-0.43%)
Dec 04, 2017 9330 9384 9314 9329 0 +54.08(+0.58%)
Dec 03, 2017 9315 9366 9272 9275 0 -38.22(-0.41%)
Dec 02, 2017 9315 9366 9272 9313 0 -6.00(-0.06%)
Dec 01, 2017 9304 9370 9288 9319 0 +0.00(+0.00%)
Nov 30, 2017 9304 9370 9288 9319 0 +14.35(+0.15%)
Nov 29, 2017 9348 9364 9302 9304 0 -16.02(-0.17%)
Nov 28, 2017 9280 9328 9277 9320 0 +56.05(+0.61%)
Nov 27, 2017 9305 9341 9264 9264 0 -61.21(-0.66%)
Nov 26, 2017 9324 9350 9300 9326 0 +0.00(+0.00%)
Nov 25, 2017 9324 9350 9300 9326 0 +0.00(+0.00%)
Nov 24, 2017 9324 9350 9300 9326 0 +10.04(+0.11%)
Nov 23, 2017 9264 9329 9250 9316 0 +23.72(+0.26%)
Nov 22, 2017 9323 9361 9292 9292 0 -32.69(-0.35%)
Nov 21, 2017 9281 9351 9261 9325 0 +24.92(+0.27%)
Nov 20, 2017 9254 9317 9232 9300 0 +116.00(+1.26%)
Nov 19, 2017 9138 9184 9120 9184 0 +0.00(+0.00%)
Nov 18, 2017 9138 9184 9120 9184 0 +0.00(+0.00%)
Nov 17, 2017 9138 9184 9120 9184 0 +36.79(+0.40%)
Nov 16, 2017 9092 9165 9091 9147 0 +57.27(+0.63%)
Nov 15, 2017 9096 9107 9046 9090 0 -40.93(-0.45%)
Nov 14, 2017 9160 9194 9101 9130 0 -32.26(-0.35%)
Nov 13, 2017 9175 9193 9106 9163 0 +28.58(+0.31%)
Nov 12, 2017 9177 9190 9124 9134 0 +0.00(+0.00%)
Nov 11, 2017 9177 9190 9124 9134 0 +0.00(+0.00%)
Nov 10, 2017 9177 9190 9124 9134 0 -43.66(-0.48%)
Nov 09, 2017 9261 9283 9156 9178 0 -88.01(-0.95%)
Nov 08, 2017 9234 9266 9202 9266 0 +45.67(+0.50%)
Nov 07, 2017 9298 9302 9213 9220 0 -68.62(-0.74%)
Nov 06, 2017 9305 9328 9289 9289 0 -33.27(-0.36%)
Nov 05, 2017 9277 9322 9268 9322 0 +0.00(+0.00%)
Nov 04, 2017 9277 9322 9268 9322 0 +0.00(+0.00%)
Nov 03, 2017 9277 9322 9268 9322 0 +42.40(+0.46%)
Nov 02, 2017 9265 9286 9226 9280 0 +11.83(+0.13%)
Nov 01, 2017 9269 9299 9256 9268 0 +25.64(+0.28%)
Oct 31, 2017 9178 9253 9165 9242 0 +66.68(+0.73%)
Oct 30, 2017 9147 9204 9130 9176 0 -7.92(-0.09%)
Oct 29, 2017 9200 9254 9168 9183 0 +0.00(+0.00%)
Oct 28, 2017 9200 9254 9168 9183 0 +0.00(+0.00%)
Oct 27, 2017 9200 9254 9168 9183 0 -16.66(-0.18%)
Oct 26, 2017 9072 9200 9072 9200 0 +116.04(+1.28%)
Oct 25, 2017 9192 9203 9063 9084 0 -110.80(-1.21%)
Oct 24, 2017 9243 9245 9186 9195 0 -53.65(-0.58%)
Oct 23, 2017 9239 9277 9229 9248 0 +11.36(+0.12%)
Oct 22, 2017 9272 9279 9214 9237 0 +0.00(+0.00%)
Oct 21, 2017 9272 9279 9214 9237 0 +0.00(+0.00%)
Oct 20, 2017 9272 9279 9214 9237 0 +3.61(+0.04%)
Oct 19, 2017 9285 9300 9223 9234 0 -76.09(-0.82%)
Oct 18, 2017 9259 9318 9257 9310 0 +39.75(+0.43%)
Oct 17, 2017 9291 9308 9250 9270 0 -4.73(-0.05%)
Oct 16, 2017 9300 9310 9271 9275 0 -37.10(-0.40%)
Oct 15, 2017 9304 9313 9280 9312 0 +0.00(+0.00%)
Oct 14, 2017 9304 9313 9280 9312 0 +0.00(+0.00%)
Oct 13, 2017 9304 9313 9280 9312 0 +14.35(+0.15%)
Oct 12, 2017 9282 9302 9257 9297 0 +32.00(+0.35%)
Oct 11, 2017 9275 9288 9258 9265 0 -1.83(-0.02%)
Oct 10, 2017 9259 9282 9248 9267 0 +7.83(+0.08%)
Oct 09, 2017 9252 9272 9241 9259 0 +7.22(+0.08%)
Oct 08, 2017 9273 9289 9239 9252 0 +0.00(+0.00%)
Oct 07, 2017 9273 9289 9239 9252 0 +0.00(+0.00%)
Oct 06, 2017 9273 9289 9239 9252 0 -10.54(-0.11%)
Oct 05, 2017 9271 9278 9249 9263 0 -21.31(-0.23%)
Oct 04, 2017 9275 9285 9251 9284 0 +0.23(+0.00%)
Oct 03, 2017 9256 9284 9245 9284 0 +41.59(+0.45%)
Oct 02, 2017 9177 9242 9175 9242 0 +84.69(+0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.