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 )

11,768.08 +14.38 (+0.12%)
Daily Price Updated: 5:30 PM EDT, May 13, 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 (%)
Feb 28, 2002 6211 6326 6211 6320 0 +109.60(+1.76%)
Feb 27, 2002 6262 6285 6190 6210 0 -26.00(-0.42%)
Feb 26, 2002 6186 6237 6154 6236 0 +0.00(+0.00%)
Feb 25, 2002 6186 6237 6154 6236 0 +49.80(+0.80%)
Feb 23, 2002 6196 6203 6139 6186 0 -40.40(-0.65%)
Feb 22, 2002 6260 6284 6182 6227 0 +27.50(+0.44%)
Feb 21, 2002 6235 6258 6161 6199 0 -36.50(-0.59%)
Feb 20, 2002 6348 6348 6221 6236 0 -142.60(-2.24%)
Feb 19, 2002 6389 6403 6375 6378 0 +0.00(+0.00%)
Feb 18, 2002 6389 6403 6375 6378 0 -35.90(-0.56%)
Feb 16, 2002 6413 6433 6381 6414 0 -7.20(-0.11%)
Feb 15, 2002 6361 6422 6339 6422 0 +84.60(+1.34%)
Feb 14, 2002 6265 6340 6233 6337 0 +83.70(+1.34%)
Feb 13, 2002 6306 6320 6229 6253 0 -25.60(-0.41%)
Feb 12, 2002 6246 6304 6246 6279 0 +0.00(+0.00%)
Feb 11, 2002 6246 6304 6246 6279 0 +33.40(+0.53%)
Feb 09, 2002 6203 6250 6174 6246 0 +18.30(+0.29%)
Feb 08, 2002 6088 6227 6081 6227 0 +122.00(+2.00%)
Feb 07, 2002 6131 6149 6059 6105 0 -27.30(-0.45%)
Feb 06, 2002 6129 6180 6090 6132 0 -64.10(-1.03%)
Feb 05, 2002 6236 6237 6186 6197 0 +0.00(+0.00%)
Feb 04, 2002 6236 6237 6186 6197 0 -38.00(-0.61%)
Feb 02, 2002 6250 6282 6227 6235 0 -2.70(-0.04%)
Feb 01, 2002 6236 6268 6211 6237 0 +24.90(+0.40%)
Jan 31, 2002 6248 6251 6164 6212 0 -111.70(-1.77%)
Jan 30, 2002 6412 6420 6324 6324 0 -90.30(-1.41%)
Jan 29, 2002 6381 6437 6381 6414 0 +0.00(+0.00%)
Jan 28, 2002 6381 6437 6381 6414 0 +42.30(+0.66%)
Jan 26, 2002 6405 6408 6342 6372 0 -18.80(-0.29%)
Jan 25, 2002 6331 6404 6326 6391 0 +80.90(+1.28%)
Jan 24, 2002 6268 6327 6258 6310 0 +43.70(+0.70%)
Jan 23, 2002 6237 6331 6230 6266 0 +35.20(+0.56%)
Jan 22, 2002 6296 6301 6231 6231 0 +0.00(+0.00%)
Jan 21, 2002 6296 6301 6231 6231 0 -63.10(-1.00%)
Jan 19, 2002 6382 6385 6294 6294 0 -25.80(-0.41%)
Jan 18, 2002 6224 6324 6223 6320 0 +81.10(+1.30%)
Jan 17, 2002 6268 6291 6215 6239 0 -53.40(-0.85%)
Jan 16, 2002 6285 6308 6246 6292 0 -8.80(-0.14%)
Jan 15, 2002 6415 6415 6297 6301 0 +0.00(+0.00%)
Jan 14, 2002 6415 6415 6297 6301 0 -115.30(-1.80%)
Jan 12, 2002 6383 6447 6381 6416 0 +52.70(+0.83%)
Jan 11, 2002 6337 6383 6329 6364 0 +3.40(+0.05%)
Jan 10, 2002 6321 6376 6306 6360 0 +46.40(+0.73%)
Jan 09, 2002 6353 6378 6314 6314 0 -70.50(-1.10%)
Jan 08, 2002 6407 6460 6379 6384 0 +0.00(+0.00%)
Jan 07, 2002 6407 6460 6379 6384 0 -8.50(-0.13%)
Jan 05, 2002 6408 6413 6361 6393 0 +12.00(+0.19%)
Jan 04, 2002 6392 6406 6346 6381 0 +8.60(+0.13%)
Jan 03, 2002 6379 6447 6352 6372 0 +0.00(+0.00%)
Jan 02, 2002 6379 6447 6352 6372 0 -45.50(-0.71%)
Dec 29, 2001 6431 6469 6390 6418 0 +7.20(+0.11%)
Dec 28, 2001 6392 6438 6388 6411 0 +0.00(+0.00%)
Dec 27, 2001 6392 6438 6388 6411 0 +46.00(+0.72%)
Dec 22, 2001 6270 6392 6248 6365 0 +68.20(+1.08%)
Dec 21, 2001 6218 6314 6207 6296 0 +105.60(+1.71%)
Dec 20, 2001 6259 6280 6178 6191 0 -76.90(-1.23%)
Dec 19, 2001 6302 6304 6242 6268 0 -34.00(-0.54%)
Dec 18, 2001 6200 6330 6195 6302 0 +0.00(+0.00%)
Dec 17, 2001 6200 6330 6195 6302 0 +117.40(+1.90%)
Dec 15, 2001 6228 6238 6184 6184 0 -70.40(-1.13%)
Dec 14, 2001 6286 6334 6249 6255 0 -60.00(-0.95%)
Dec 13, 2001 6330 6372 6295 6315 0 -13.80(-0.22%)
Dec 12, 2001 6327 6333 6274 6328 0 -23.40(-0.37%)
Dec 11, 2001 6426 6456 6333 6352 0 +0.00(+0.00%)
Dec 10, 2001 6426 6456 6333 6352 0 -91.80(-1.42%)
Dec 08, 2001 6478 6516 6423 6444 0 -20.20(-0.31%)
Dec 07, 2001 6485 6524 6403 6464 0 -10.40(-0.16%)
Dec 06, 2001 6395 6480 6394 6474 0 +97.30(+1.53%)
Dec 05, 2001 6251 6377 6241 6377 0 +138.10(+2.21%)
Dec 04, 2001 6224 6262 6199 6239 0 +0.00(+0.00%)
Dec 03, 2001 6224 6262 6199 6239 0 +1.90(+0.03%)
Dec 01, 2001 6335 6344 6231 6237 0 -62.00(-0.98%)
Nov 30, 2001 6205 6332 6200 6299 0 +12.70(+0.20%)
Nov 29, 2001 6373 6398 6277 6286 0 -121.50(-1.90%)
Nov 28, 2001 6471 6495 6408 6408 0 -63.50(-0.98%)
Nov 27, 2001 6507 6537 6445 6471 0 +0.00(+0.00%)
Nov 26, 2001 6507 6537 6445 6471 0 +12.50(+0.19%)
Nov 24, 2001 6554 6566 6459 6459 0 -81.10(-1.24%)
Nov 23, 2001 6527 6566 6525 6540 0 +43.80(+0.67%)
Nov 22, 2001 6471 6534 6454 6496 0 +14.50(+0.22%)
Nov 21, 2001 6583 6588 6481 6482 0 -124.00(-1.88%)
Nov 20, 2001 6573 6645 6566 6606 0 +0.00(+0.00%)
Nov 19, 2001 6573 6645 6566 6606 0 +40.60(+0.62%)
Nov 17, 2001 6552 6573 6492 6565 0 +20.20(+0.31%)
Nov 16, 2001 6457 6565 6453 6545 0 +128.10(+2.00%)
Nov 15, 2001 6401 6489 6396 6417 0 +32.10(+0.50%)
Nov 14, 2001 6274 6395 6274 6385 0 +155.50(+2.50%)
Nov 13, 2001 6334 6345 6187 6229 0 +0.00(+0.00%)
Nov 12, 2001 6334 6345 6187 6229 0 -111.90(-1.76%)
Nov 10, 2001 6353 6388 6331 6341 0 -55.80(-0.87%)
Nov 09, 2001 6260 6404 6239 6397 0 +145.50(+2.33%)
Nov 08, 2001 6243 6280 6181 6251 0 +16.50(+0.26%)
Nov 07, 2001 6232 6274 6201 6235 0 +11.10(+0.18%)
Nov 06, 2001 6153 6234 6150 6224 0 +0.00(+0.00%)
Nov 05, 2001 6153 6234 6150 6224 0 +98.50(+1.61%)
Nov 03, 2001 6132 6170 6107 6125 0 +22.40(+0.37%)
Nov 02, 2001 6059 6116 6025 6103 0 +21.80(+0.36%)
Nov 01, 2001 6008 6117 5937 6081 0 +73.00(+1.22%)
Oct 31, 2001 6053 6076 5976 6008 0 -132.30(-2.15%)
Oct 30, 2001 6244 6246 6139 6140 0 +0.00(+0.00%)
Oct 29, 2001 6244 6246 6139 6140 0 -116.40(-1.86%)
Oct 26, 2001 6238 6257 6174 6257 0 +63.40(+1.02%)
Oct 25, 2001 6286 6340 6146 6193 0 -86.10(-1.37%)
Oct 24, 2001 6226 6370 6223 6279 0 +2.60(+0.04%)
Oct 23, 2001 6221 6277 6210 6277 0 +99.90(+1.62%)
Oct 22, 2001 6067 6179 6052 6177 0 +106.60(+1.76%)
Oct 19, 2001 6110 6137 6052 6070 0 -22.10(-0.36%)
Oct 18, 2001 5941 6102 5910 6092 0 +66.80(+1.11%)
Oct 17, 2001 6046 6087 5987 6026 0 +32.60(+0.54%)
Oct 16, 2001 6001 6060 5964 5993 0 -1.40(-0.02%)
Oct 15, 2001 5992 6023 5966 5994 0 -45.00(-0.75%)
Oct 12, 2001 6109 6120 6022 6039 0 -65.80(-1.08%)
Oct 11, 2001 6058 6134 5990 6105 0 +128.30(+2.15%)
Oct 10, 2001 5909 5982 5882 5977 0 +41.10(+0.69%)
Oct 09, 2001 5858 5998 5855 5936 0 -17.10(-0.29%)
Oct 08, 2001 5832 5963 5777 5953 0 -2.00(-0.03%)
Oct 05, 2001 5926 6005 5909 5955 0 -57.50(-0.96%)
Oct 04, 2001 5918 6031 5918 6012 0 +153.50(+2.62%)
Oct 03, 2001 5838 5865 5735 5859 0 -46.50(-0.79%)
Oct 02, 2001 5924 5931 5742 5905 0 -14.10(-0.24%)
Oct 01, 2001 5972 5977 5855 5920 0 -94.70(-1.57%)
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%)
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.