Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Swiss Market Index (IX: SSMI )

11,344.32 +83.71 (+0.74%)
Daily Price Updated: 4:45 PM EDT, Apr 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2001 5908 6014 5882 6014 0 +184.40(+3.16%)
Sep 27, 2001 5671 5835 5665 5830 0 +104.40(+1.82%)
Sep 26, 2001 5593 5783 5584 5725 0 +105.50(+1.88%)
Sep 25, 2001 5429 5672 5363 5620 0 +167.20(+3.07%)
Sep 24, 2001 5236 5457 5218 5453 0 +342.50(+6.70%)
Sep 21, 2001 5268 5304 4974 5110 0 -288.90(-5.35%)
Sep 20, 2001 5629 5700 5399 5399 0 -253.00(-4.48%)
Sep 19, 2001 5710 5803 5614 5652 0 -82.40(-1.44%)
Sep 18, 2001 5743 5757 5651 5734 0 -69.10(-1.19%)
Sep 17, 2001 5562 5804 5456 5804 0 +175.30(+3.11%)
Sep 14, 2001 5881 5954 5590 5628 0 -279.20(-4.73%)
Sep 13, 2001 5859 5924 5768 5908 0 +69.10(+1.18%)
Sep 12, 2001 5610 5879 5502 5838 0 -289.90(-4.73%)
Sep 10, 2001 6175 6219 6009 6128 0 -127.20(-2.03%)
Sep 07, 2001 6378 6399 6250 6256 0 -140.00(-2.19%)
Sep 06, 2001 6554 6555 6368 6396 0 -112.60(-1.73%)
Sep 05, 2001 6506 6540 6485 6508 0 -54.80(-0.83%)
Sep 04, 2001 6533 6563 6446 6563 0 +104.60(+1.62%)
Sep 03, 2001 6543 6564 6456 6458 0 -124.10(-1.89%)
Aug 31, 2001 6496 6583 6467 6582 0 +60.30(+0.92%)
Aug 30, 2001 6563 6603 6518 6522 0 -58.50(-0.89%)
Aug 29, 2001 6635 6646 6544 6581 0 -85.50(-1.28%)
Aug 28, 2001 6747 6774 6648 6666 0 -97.80(-1.45%)
Aug 27, 2001 6738 6802 6725 6764 0 +45.90(+0.68%)
Aug 24, 2001 6620 6718 6612 6718 0 +96.80(+1.46%)
Aug 23, 2001 6694 6704 6596 6621 0 -41.70(-0.63%)
Aug 22, 2001 6676 6745 6628 6663 0 -72.50(-1.08%)
Aug 21, 2001 6672 6738 6613 6735 0 +110.00(+1.66%)
Aug 20, 2001 6631 6664 6561 6625 0 -34.60(-0.52%)
Aug 17, 2001 6681 6712 6592 6660 0 -52.00(-0.77%)
Aug 16, 2001 6791 6805 6686 6712 0 -62.20(-0.92%)
Aug 15, 2001 6835 6835 6745 6774 0 -44.40(-0.65%)
Aug 14, 2001 6726 6834 6726 6819 0 +110.80(+1.65%)
Aug 13, 2001 6658 6708 6568 6708 0 +84.40(+1.27%)
Aug 10, 2001 6723 6761 6608 6623 0 -99.30(-1.48%)
Aug 09, 2001 6788 6814 6716 6723 0 -153.00(-2.23%)
Aug 08, 2001 6866 6885 6828 6876 0 -17.60(-0.26%)
Aug 07, 2001 6900 6910 6834 6893 0 -5.20(-0.08%)
Aug 06, 2001 6882 6899 6828 6898 0 +20.70(+0.30%)
Aug 03, 2001 6940 6964 6874 6878 0 -62.80(-0.90%)
Aug 02, 2001 6908 7002 6894 6941 0 +24.20(+0.35%)
Aug 01, 2001 6846 6918 6844 6916 0 +69.10(+1.01%)
Jul 31, 2001 6817 6892 6787 6847 0 +29.40(+0.43%)
Jul 30, 2001 6737 6822 6723 6818 0 +57.10(+0.84%)
Jul 27, 2001 6683 6768 6683 6761 0 +76.90(+1.15%)
Jul 26, 2001 6694 6726 6658 6684 0 +16.60(+0.25%)
Jul 25, 2001 6775 6817 6665 6667 0 -105.40(-1.56%)
Jul 24, 2001 6882 6898 6773 6773 0 -154.80(-2.23%)
Jul 23, 2001 6902 6998 6894 6928 0 -2.50(-0.04%)
Jul 20, 2001 6946 6973 6920 6930 0 -62.30(-0.89%)
Jul 19, 2001 6880 6993 6830 6992 0 +134.70(+1.96%)
Jul 18, 2001 6903 6920 6813 6858 0 -44.40(-0.64%)
Jul 17, 2001 6880 6914 6849 6902 0 -32.50(-0.47%)
Jul 16, 2001 6954 6956 6888 6934 0 -6.80(-0.10%)
Jul 13, 2001 6929 6967 6880 6941 0 +12.30(+0.18%)
Jul 12, 2001 6908 6938 6866 6929 0 +120.20(+1.77%)
Jul 11, 2001 6834 6847 6768 6809 0 -85.10(-1.23%)
Jul 10, 2001 7009 7050 6867 6894 0 -91.30(-1.31%)
Jul 09, 2001 6998 7017 6906 6985 0 +13.30(+0.19%)
Jul 06, 2001 7075 7085 6972 6972 0 -140.10(-1.97%)
Jul 05, 2001 7140 7165 7107 7112 0 -65.90(-0.92%)
Jul 04, 2001 7242 7266 7170 7178 0 -64.90(-0.90%)
Jul 03, 2001 7296 7312 7234 7243 0 -73.20(-1.00%)
Jul 02, 2001 7198 7316 7174 7316 0 +75.80(+1.05%)
Jun 29, 2001 7147 7241 7114 7240 0 +89.50(+1.25%)
Jun 28, 2001 7012 7169 6938 7151 0 +153.30(+2.19%)
Jun 27, 2001 7084 7094 6997 6997 0 -69.80(-0.99%)
Jun 26, 2001 7130 7137 7029 7067 0 -97.00(-1.35%)
Jun 25, 2001 7154 7192 7120 7164 0 +3.00(+0.04%)
Jun 22, 2001 7220 7233 7142 7161 0 -60.20(-0.83%)
Jun 21, 2001 7241 7251 7168 7221 0 +3.10(+0.04%)
Jun 20, 2001 7248 7252 7195 7218 0 -51.20(-0.70%)
Jun 19, 2001 7218 7296 7217 7270 0 -49.00(-0.67%)
Jun 18, 2001 7332 7334 7286 7318 0 -9.70(-0.13%)
Jun 15, 2001 7341 7362 7278 7328 0 -45.10(-0.61%)
Jun 14, 2001 7433 7445 7373 7373 0 -102.50(-1.37%)
Jun 13, 2001 7438 7480 7421 7476 0 +70.50(+0.95%)
Jun 12, 2001 7488 7500 7393 7405 0 -93.60(-1.25%)
Jun 11, 2001 7536 7548 7482 7499 0 -48.70(-0.65%)
Jun 08, 2001 7601 7605 7527 7548 0 -41.10(-0.54%)
Jun 07, 2001 7583 7602 7538 7589 0 +7.30(+0.10%)
Jun 06, 2001 7582 7594 7539 7581 0 -11.80(-0.16%)
Jun 05, 2001 7537 7596 7518 7593 0 +66.70(+0.89%)
Jun 01, 2001 7488 7527 7464 7526 0 +38.90(+0.52%)
May 31, 2001 7533 7578 7488 7488 0 -71.40(-0.94%)
May 30, 2001 7621 7632 7549 7559 0 -56.50(-0.74%)
May 29, 2001 7659 7674 7594 7616 0 -45.90(-0.60%)
May 28, 2001 7652 7694 7650 7661 0 -10.50(-0.14%)
May 25, 2001 7699 7721 7663 7672 0 -27.50(-0.36%)
May 23, 2001 7684 7718 7664 7699 0 -6.40(-0.08%)
May 22, 2001 7702 7726 7652 7706 0 +33.80(+0.44%)
May 21, 2001 7658 7675 7616 7672 0 +13.80(+0.18%)
May 18, 2001 7640 7694 7624 7658 0 +18.40(+0.24%)
May 17, 2001 7645 7657 7610 7640 0 +71.50(+0.94%)
May 16, 2001 7534 7568 7499 7568 0 +19.90(+0.26%)
May 15, 2001 7471 7564 7471 7548 0 +73.50(+0.98%)
May 14, 2001 7501 7510 7453 7475 0 -43.90(-0.58%)
May 11, 2001 7533 7550 7498 7519 0 +30.70(+0.41%)
May 10, 2001 7383 7492 7379 7488 0 +114.70(+1.56%)
May 09, 2001 7403 7421 7361 7373 0 -59.60(-0.80%)
May 08, 2001 7458 7474 7429 7433 0 -30.90(-0.41%)
May 07, 2001 7444 7486 7418 7464 0 +98.30(+1.33%)
May 04, 2001 7298 7372 7286 7366 0 +65.60(+0.90%)
May 03, 2001 7371 7380 7274 7300 0 -69.90(-0.95%)
May 02, 2001 7372 7383 7309 7370 0 +42.70(+0.58%)
Apr 30, 2001 7265 7338 7256 7327 0 +78.50(+1.08%)
Apr 27, 2001 7171 7250 7128 7249 0 +46.80(+0.65%)
Apr 26, 2001 7245 7253 7175 7202 0 -7.60(-0.11%)
Apr 25, 2001 7217 7250 7185 7210 0 -60.10(-0.83%)
Apr 24, 2001 7190 7275 7185 7270 0 +98.90(+1.38%)
Apr 23, 2001 7194 7224 7156 7171 0 -68.60(-0.95%)
Apr 20, 2001 7316 7322 7239 7239 0 -46.80(-0.64%)
Apr 19, 2001 7349 7358 7249 7286 0 -52.40(-0.71%)
Apr 18, 2001 7329 7353 7302 7338 0 +91.50(+1.26%)
Apr 17, 2001 7235 7260 7134 7247 0 +0.00(+0.00%)
Apr 12, 2001 7218 7268 7197 7247 0 +11.10(+0.15%)
Apr 11, 2001 7163 7280 7163 7236 0 +62.40(+0.87%)
Apr 10, 2001 7058 7198 7014 7174 0 +102.90(+1.46%)
Apr 09, 2001 6952 7082 6952 7071 0 +115.70(+1.66%)
Apr 06, 2001 7070 7073 6941 6955 0 -32.60(-0.47%)
Apr 05, 2001 6883 7003 6868 6988 0 +162.10(+2.37%)
Apr 04, 2001 6753 6874 6680 6825 0 -45.40(-0.66%)
Apr 03, 2001 6977 6977 6865 6871 0 -164.50(-2.34%)
Apr 02, 2001 7169 7195 7002 7035 0 -132.50(-1.85%)
Mar 31, 2001 7035 7168 7021 7168 0 +122.90(+1.74%)
Mar 30, 2001 6908 7046 6865 7045 0 +78.00(+1.12%)
Mar 29, 2001 7058 7063 6923 6967 0 -44.30(-0.63%)
Mar 28, 2001 6922 7050 6900 7011 0 +23.50(+0.34%)
Mar 27, 2001 6837 7008 6833 6988 0 +0.00(+0.00%)
Mar 26, 2001 6837 7008 6833 6988 0 +251.60(+3.74%)
Mar 24, 2001 6645 6767 6645 6736 0 +162.10(+2.47%)
Mar 23, 2001 6839 6857 6501 6574 0 -391.20(-5.62%)
Mar 22, 2001 7019 7019 6877 6965 0 -102.40(-1.45%)
Mar 21, 2001 7072 7101 7037 7068 0 +33.00(+0.47%)
Mar 20, 2001 7129 7163 7033 7035 0 +0.00(+0.00%)
Mar 19, 2001 7129 7163 7033 7035 0 -78.00(-1.10%)
Mar 17, 2001 7286 7296 7112 7113 0 -167.40(-2.30%)
Mar 16, 2001 7243 7280 7080 7280 0 +54.30(+0.75%)
Mar 15, 2001 7394 7416 6981 7226 0 -154.90(-2.10%)
Mar 14, 2001 7307 7400 7299 7381 0 -19.20(-0.26%)
Mar 13, 2001 7533 7533 7398 7400 0 +0.00(+0.00%)
Mar 12, 2001 7533 7533 7398 7400 0 -135.60(-1.80%)
Mar 10, 2001 7562 7584 7512 7535 0 -34.40(-0.45%)
Mar 09, 2001 7590 7611 7546 7570 0 -35.40(-0.47%)
Mar 08, 2001 7587 7623 7566 7605 0 -14.20(-0.19%)
Mar 07, 2001 7605 7646 7599 7619 0 +37.80(+0.50%)
Mar 06, 2001 7560 7584 7549 7582 0 +0.00(+0.00%)
Mar 05, 2001 7560 7584 7549 7582 0 +48.10(+0.64%)
Mar 03, 2001 7571 7594 7507 7534 0 -26.70(-0.35%)
Mar 02, 2001 7673 7675 7559 7560 0 -141.60(-1.84%)
Mar 01, 2001 7647 7725 7640 7702 0 +23.60(+0.31%)
Feb 28, 2001 7682 7729 7666 7678 0 +18.00(+0.23%)
Feb 27, 2001 7649 7668 7623 7660 0 +0.00(+0.00%)
Feb 26, 2001 7649 7668 7623 7660 0 +53.00(+0.70%)
Feb 24, 2001 7679 7696 7597 7607 0 -45.50(-0.59%)
Feb 23, 2001 7616 7689 7592 7653 0 +15.60(+0.20%)
Feb 22, 2001 7670 7687 7603 7637 0 -68.50(-0.89%)
Feb 21, 2001 7771 7796 7706 7706 0 -63.30(-0.81%)
Feb 20, 2001 7777 7793 7764 7769 0 +0.00(+0.00%)
Feb 19, 2001 7777 7793 7764 7769 0 +11.50(+0.15%)
Feb 17, 2001 7830 7839 7746 7757 0 -108.40(-1.38%)
Feb 16, 2001 7836 7866 7804 7866 0 +52.60(+0.67%)
Feb 15, 2001 7877 7887 7800 7813 0 -88.40(-1.12%)
Feb 14, 2001 7886 7904 7865 7902 0 +10.90(+0.14%)
Feb 13, 2001 7921 7956 7864 7891 0 +0.00(+0.00%)
Feb 12, 2001 7921 7956 7864 7891 0 -29.40(-0.37%)
Feb 10, 2001 7942 7953 7920 7920 0 -18.70(-0.24%)
Feb 09, 2001 7996 8001 7937 7939 0 -84.40(-1.05%)
Feb 08, 2001 8060 8062 8015 8023 0 -38.80(-0.48%)
Feb 07, 2001 8078 8103 8057 8062 0 +13.60(+0.17%)
Feb 06, 2001 7999 8059 7986 8048 0 +0.00(+0.00%)
Feb 05, 2001 7999 8059 7986 8048 0 +40.90(+0.51%)
Feb 03, 2001 7994 8024 7994 8008 0 +33.50(+0.42%)
Feb 02, 2001 8054 8055 7967 7974 0 -83.40(-1.04%)
Feb 01, 2001 8059 8075 8029 8057 0 +10.30(+0.13%)
Jan 31, 2001 8045 8054 8010 8047 0 +9.90(+0.12%)
Jan 30, 2001 8036 8077 7995 8037 0 +0.00(+0.00%)
Jan 29, 2001 8036 8077 7995 8037 0 -4.20(-0.05%)
Jan 27, 2001 7977 8047 7961 8041 0 +63.40(+0.79%)
Jan 26, 2001 7966 7985 7942 7978 0 +38.00(+0.48%)
Jan 25, 2001 7919 7962 7906 7940 0 +51.00(+0.65%)
Jan 24, 2001 7856 7915 7835 7889 0 +13.50(+0.17%)
Jan 23, 2001 7859 7885 7828 7876 0 +0.00(+0.00%)
Jan 22, 2001 7859 7885 7828 7876 0 +13.10(+0.17%)
Jan 20, 2001 7945 7951 7836 7862 0 -73.80(-0.93%)
Jan 19, 2001 7942 7951 7912 7936 0 -36.50(-0.46%)
Jan 18, 2001 7920 7980 7916 7973 0 +98.70(+1.25%)
Jan 17, 2001 7895 7903 7823 7874 0 +11.60(+0.15%)
Jan 16, 2001 7846 7879 7825 7862 0 +0.00(+0.00%)
Jan 15, 2001 7846 7879 7825 7862 0 +14.20(+0.18%)
Jan 13, 2001 7902 7919 7809 7848 0 -29.10(-0.37%)
Jan 12, 2001 7880 7917 7851 7877 0 +17.30(+0.22%)
Jan 11, 2001 7923 7942 7856 7860 0 -97.60(-1.23%)
Jan 10, 2001 8012 8022 7928 7958 0 -29.00(-0.36%)
Jan 09, 2001 8010 8020 7931 7987 0 +0.00(+0.00%)
Jan 08, 2001 8010 8020 7931 7987 0 +1.00(+0.01%)
Jan 06, 2001 8098 8125 7958 7986 0 -131.20(-1.62%)
Jan 05, 2001 8135 8180 8086 8117 0 -2.10(-0.03%)
Jan 04, 2001 8049 8124 8030 8119 0 +0.00(+0.00%)
Jan 03, 2001 8049 8124 8030 8119 0 -16.50(-0.20%)
Dec 30, 2000 8148 8175 8135 8135 0 -18.20(-0.22%)
Dec 29, 2000 8115 8155 8084 8154 0 +69.80(+0.86%)
Dec 28, 2000 7998 8084 7990 8084 0 +0.00(+0.00%)
Dec 27, 2000 7998 8084 7990 8084 0 +105.50(+1.32%)
Dec 23, 2000 7980 7988 7938 7978 0 +34.10(+0.43%)
Dec 22, 2000 7958 7971 7914 7944 0 -49.50(-0.62%)
Dec 21, 2000 8025 8047 7943 7994 0 -74.60(-0.92%)
Dec 20, 2000 7996 8068 7956 8068 0 +94.00(+1.18%)
Dec 19, 2000 7891 7979 7884 7974 0 +0.00(+0.00%)
Dec 18, 2000 7891 7979 7884 7974 0 +107.30(+1.36%)
Dec 16, 2000 7884 7897 7846 7867 0 -61.80(-0.78%)
Dec 15, 2000 8039 8040 7915 7929 0 -111.90(-1.39%)
Dec 14, 2000 8059 8077 8013 8041 0 +28.80(+0.36%)
Dec 13, 2000 8042 8056 8011 8012 0 -25.80(-0.32%)
Dec 12, 2000 8040 8068 8000 8038 0 +0.00(+0.00%)
Dec 11, 2000 8040 8068 8000 8038 0 +41.90(+0.52%)
Dec 09, 2000 8019 8089 7994 7996 0 -20.10(-0.25%)
Dec 08, 2000 8036 8061 7979 8016 0 -81.10(-1.00%)
Dec 07, 2000 8228 8230 8074 8097 0 -67.80(-0.83%)
Dec 06, 2000 8068 8166 8068 8165 0 +143.00(+1.78%)
Dec 05, 2000 8045 8054 7989 8022 0 +0.00(+0.00%)
Dec 04, 2000 8045 8054 7989 8022 0 -28.70(-0.36%)
Dec 02, 2000 7983 8066 7980 8050 0 +68.60(+0.86%)
Dec 01, 2000 8038 8058 7961 7982 0 -83.80(-1.04%)
Nov 30, 2000 8063 8091 8031 8066 0 -10.00(-0.12%)
Nov 29, 2000 8134 8143 8072 8076 0 -66.30(-0.81%)
Nov 28, 2000 8108 8175 8107 8142 0 +0.00(+0.00%)
Nov 27, 2000 8108 8175 8107 8142 0 +60.50(+0.75%)
Nov 25, 2000 8065 8090 7998 8082 0 +25.00(+0.31%)
Nov 24, 2000 8022 8060 7964 8056 0 +37.80(+0.47%)
Nov 23, 2000 8146 8160 8016 8019 0 -136.40(-1.67%)
Nov 22, 2000 8099 8170 8099 8155 0 +26.00(+0.32%)
Nov 21, 2000 8132 8196 8116 8129 0 +0.00(+0.00%)
Nov 20, 2000 8132 8196 8116 8129 0 -1.90(-0.02%)
Nov 18, 2000 8134 8158 8088 8131 0 +1.90(+0.02%)
Nov 17, 2000 8110 8146 8083 8129 0 +22.50(+0.28%)
Nov 16, 2000 8137 8146 8089 8107 0 -10.80(-0.13%)
Nov 15, 2000 8011 8119 8001 8117 0 +115.90(+1.45%)
Nov 14, 2000 8008 8030 7972 8002 0 +0.00(+0.00%)
Nov 13, 2000 8008 8030 7972 8002 0 -48.50(-0.60%)
Nov 11, 2000 8015 8054 8014 8050 0 +18.20(+0.23%)
Nov 10, 2000 8075 8096 8026 8032 0 -70.80(-0.87%)
Nov 09, 2000 8134 8141 8102 8103 0 -23.20(-0.29%)
Nov 08, 2000 8131 8143 8105 8126 0 -1.20(-0.01%)
Nov 07, 2000 8069 8138 8065 8127 0 +0.00(+0.00%)
Nov 06, 2000 8069 8138 8065 8127 0 +64.90(+0.81%)
Nov 04, 2000 8079 8092 8048 8062 0 -22.80(-0.28%)
Nov 03, 2000 8001 8085 7989 8085 0 +99.20(+1.24%)
Nov 02, 2000 7990 7996 7944 7986 0 +8.20(+0.10%)
Nov 01, 2000 7972 8024 7972 7978 0 +28.70(+0.36%)
Oct 31, 2000 7927 7956 7911 7949 0 +0.00(+0.00%)
Oct 30, 2000 7927 7956 7911 7949 0 +64.30(+0.82%)
Oct 27, 2000 7873 7929 7868 7884 0 +25.50(+0.32%)
Oct 26, 2000 7858 7885 7835 7859 0 +26.00(+0.33%)
Oct 25, 2000 7848 7877 7791 7833 0 -39.60(-0.50%)
Oct 24, 2000 7751 7874 7737 7873 0 +103.80(+1.34%)
Oct 23, 2000 7738 7771 7715 7769 0 +46.10(+0.60%)
Oct 20, 2000 7788 7822 7693 7723 0 -41.10(-0.53%)
Oct 19, 2000 7668 7794 7667 7764 0 +125.50(+1.64%)
Oct 18, 2000 7558 7649 7436 7638 0 +26.50(+0.35%)
Oct 17, 2000 7629 7664 7556 7612 0 +25.60(+0.34%)
Oct 16, 2000 7706 7732 7582 7586 0 -43.20(-0.57%)
Oct 13, 2000 7612 7670 7582 7629 0 -66.20(-0.86%)
Oct 12, 2000 7702 7781 7589 7696 0 +30.20(+0.39%)
Oct 11, 2000 7757 7768 7641 7665 0 -147.20(-1.88%)
Oct 10, 2000 7790 7819 7762 7813 0 +56.30(+0.73%)
Oct 09, 2000 7896 7900 7752 7756 0 -163.90(-2.07%)
Oct 06, 2000 7964 7975 7902 7920 0 -46.60(-0.58%)
Oct 05, 2000 7947 8004 7947 7967 0 +21.20(+0.27%)
Oct 04, 2000 7954 7960 7912 7946 0 -4.00(-0.05%)
Oct 03, 2000 7895 7953 7885 7950 0 +59.70(+0.76%)
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.