Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Swiss Market Index (IX: SSMI )

11,602.21 +89.24 (+0.78%)
Daily Price Updated: 4:45 PM EDT, May 9, 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 (%)
Dec 31, 2009 6606 6610 6531 6546 22,538,800 -62.60(-0.95%)
Dec 30, 2009 6601 6616 6587 6608 22,307,600 +17.50(+0.27%)
Dec 29, 2009 6603 6606 6583 6591 22,456,500 -0.01(-0.00%)
Dec 28, 2009 6603 6606 6583 6591 0 +11.03(+0.17%)
Dec 27, 2009 6609 6609 6556 6580 0 +0.00(+0.00%)
Dec 26, 2009 6609 6609 6556 6580 0 -0.02(-0.00%)
Dec 25, 2009 6580 6580 6580 6580 0 +0.00(+0.00%)
Dec 24, 2009 6609 6609 6556 6580 30,464,800 -2.90(-0.04%)
Dec 23, 2009 6527 6592 6527 6583 37,090,500 +78.50(+1.21%)
Dec 22, 2009 6493 6526 6473 6504 41,629,700 -0.04(-0.00%)
Dec 21, 2009 6493 6526 6473 6504 0 +40.12(+0.62%)
Dec 20, 2009 6517 6532 6464 6464 0 +0.02(+0.00%)
Dec 19, 2009 6517 6532 6464 6464 97,561,696 -24.90(-0.38%)
Dec 18, 2009 6501 6540 6476 6489 61,612,300 -43.10(-0.66%)
Dec 17, 2009 6437 6532 6436 6532 62,151,500 +92.90(+1.44%)
Dec 16, 2009 6452 6460 6422 6439 47,241,800 +6.30(+0.10%)
Dec 15, 2009 6462 6465 6412 6433 45,106,200 +0.01(+0.00%)
Dec 14, 2009 6462 6465 6412 6433 0 +21.49(+0.34%)
Dec 12, 2009 6440 6457 6412 6412 54,277,700 +1.00(+0.02%)
Dec 11, 2009 6360 6435 6351 6411 64,477,400 +58.90(+0.93%)
Dec 10, 2009 6373 6412 6332 6352 60,693,800 -48.00(-0.75%)
Dec 09, 2009 6457 6507 6373 6400 65,544,500 -70.90(-1.10%)
Dec 08, 2009 6482 6497 6446 6471 43,561,900 -0.01(-0.00%)
Dec 07, 2009 6482 6497 6446 6471 0 -30.59(-0.47%)
Dec 05, 2009 6413 6521 6397 6501 72,241,000 +57.10(+0.89%)
Dec 04, 2009 6424 6482 6417 6444 57,748,200 +57.60(+0.90%)
Dec 03, 2009 6371 6423 6365 6386 58,357,900 +14.40(+0.23%)
Dec 02, 2009 6308 6381 6308 6372 57,421,600 +111.10(+1.77%)
Dec 01, 2009 6360 6364 6261 6261 73,163,504 +0.05(+0.00%)
Nov 30, 2009 6360 6364 6261 6261 0 -75.71(-1.19%)
Nov 29, 2009 6183 6365 6179 6337 0 -0.04(-0.00%)
Nov 28, 2009 6183 6365 6179 6337 71,902,096 +53.30(+0.85%)
Nov 27, 2009 6392 6394 6263 6283 74,016,800 -138.80(-2.16%)
Nov 26, 2009 6441 6445 6397 6422 55,443,300 +24.70(+0.39%)
Nov 25, 2009 6372 6438 6366 6398 57,719,500 -12.70(-0.20%)
Nov 24, 2009 6321 6429 6320 6410 53,925,700 -0.04(-0.00%)
Nov 23, 2009 6321 6429 6320 6410 0 +132.78(+2.12%)
Nov 22, 2009 6298 6319 6233 6277 0 -0.04(-0.00%)
Nov 21, 2009 6298 6319 6233 6278 74,185,504 -9.30(-0.15%)
Nov 20, 2009 6348 6353 6274 6287 60,394,900 -82.20(-1.29%)
Nov 19, 2009 6400 6433 6369 6369 53,505,500 -7.40(-0.12%)
Nov 18, 2009 6410 6423 6368 6376 67,769,000 -46.40(-0.72%)
Nov 17, 2009 6386 6435 6384 6423 54,137,800 -0.01(-0.00%)
Nov 16, 2009 6423 6423 6423 0 +71.73(+1.13%)
Nov 15, 2009 6331 6357 6297 6351 0 -0.02(-0.00%)
Nov 14, 2009 6331 6356 6297 6351 61,035,000 -4.70(-0.07%)
Nov 13, 2009 6349 6378 6332 6356 24,041,700 -18.90(-0.30%)
Nov 12, 2009 6416 6423 6357 6375 52,322,400 +5.60(+0.09%)
Nov 11, 2009 6393 6399 6361 6369 42,475,400 -16.00(-0.25%)
Nov 10, 2009 6352 6391 6342 6385 50,743,900 -0.04(-0.00%)
Nov 09, 2009 6352 6391 6342 6385 0 +91.53(+1.45%)
Nov 08, 2009 6287 6317 6229 6294 0 +0.01(+0.00%)
Nov 07, 2009 6287 6317 6229 6294 59,614,600 +8.40(+0.13%)
Nov 06, 2009 6204 6307 6196 6285 62,099,900 +18.10(+0.29%)
Nov 05, 2009 6238 6281 6220 6267 67,905,200 +53.70(+0.86%)
Nov 04, 2009 6229 6236 6146 6213 109,723,904 -77.80(-1.24%)
Nov 03, 2009 6256 6312 6232 6291 58,592,400 -0.02(-0.00%)
Nov 02, 2009 6256 6313 6232 6291 0 +5.46(+0.09%)
Nov 01, 2009 6366 6395 6276 6286 0 +0.00(+0.00%)
Oct 31, 2009 6366 6395 6276 6286 0 -0.04(-0.00%)
Oct 30, 2009 6366 6395 6276 6286 76,290,896 -65.50(-1.03%)
Oct 29, 2009 6234 6357 6222 6351 84,519,104 +71.40(+1.14%)
Oct 28, 2009 6353 6358 6269 6280 86,446,800 -88.10(-1.38%)
Oct 27, 2009 6318 6394 6296 6368 75,348,496 +64.60(+1.02%)
Oct 26, 2009 6405 6410 6292 6303 57,731,600 -74.66(-1.17%)
Oct 25, 2009 6455 6474 6372 6378 0 +0.00(+0.00%)
Oct 24, 2009 6455 6474 6372 6378 0 -0.04(-0.00%)
Oct 23, 2009 6455 6474 6372 6378 61,353,400 -27.80(-0.43%)
Oct 22, 2009 6371 6440 6332 6406 76,389,904 -28.80(-0.45%)
Oct 21, 2009 6427 6459 6346 6435 69,681,296 +7.40(+0.12%)
Oct 20, 2009 6448 6467 6408 6427 56,558,300 -9.10(-0.14%)
Oct 19, 2009 6382 6444 6380 6436 50,020,100 +91.10(+1.44%)
Oct 16, 2009 6415 6434 6311 6345 59,802,300 -37.90(-0.59%)
Oct 15, 2009 6400 6414 6362 6383 65,790,600 -22.70(-0.35%)
Oct 14, 2009 6372 6425 6359 6406 72,266,200 +84.60(+1.34%)
Oct 13, 2009 6375 6389 6310 6321 50,368,800 -56.50(-0.89%)
Oct 12, 2009 6314 6404 6310 6378 49,539,500 +86.20(+1.37%)
Oct 09, 2009 6294 6330 6271 6292 46,393,300 -14.20(-0.23%)
Oct 08, 2009 6318 6330 6272 6306 55,664,400 +45.70(+0.73%)
Oct 07, 2009 6254 6297 6244 6260 52,347,200 -17.10(-0.27%)
Oct 06, 2009 6201 6293 6174 6277 61,794,600 +114.30(+1.85%)
Oct 05, 2009 6139 6190 6127 6163 45,513,300 +12.70(+0.21%)
Oct 02, 2009 6210 6217 6108 6150 80,428,096 -105.00(-1.68%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.