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 )

11,260.91 -71.45 (-0.63%)
Daily Price Updated: 4:45 PM EDT, May 1, 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 (%)
Jun 30, 2014 8558 8593 8532 8554 38,590,500 -7.61(-0.09%)
Jun 29, 2014 8545 8562 8529 8562 0 +0.00(+0.00%)
Jun 28, 2014 8545 8562 8529 8562 0 +0.01(+0.00%)
Jun 27, 2014 8545 8562 8529 8562 41,701,800 +20.80(+0.24%)
Jun 26, 2014 8585 8592 8520 8541 57,673,800 -40.70(-0.47%)
Jun 25, 2014 8634 8641 8558 8582 44,917,900 -91.30(-1.05%)
Jun 24, 2014 8674 8691 8636 8673 45,859,300 +28.70(+0.33%)
Jun 23, 2014 8687 8696 8630 8645 33,008,100 -57.01(-0.66%)
Jun 22, 2014 8694 8725 8684 8702 0 +0.00(+0.00%)
Jun 21, 2014 8694 8725 8684 8702 0 +0.01(+0.00%)
Jun 20, 2014 8694 8725 8684 8702 74,565,400 +27.20(+0.31%)
Jun 19, 2014 8692 8698 8667 8674 42,996,300 +17.10(+0.20%)
Jun 18, 2014 8663 8700 8650 8657 32,940,400 -10.50(-0.12%)
Jun 17, 2014 8670 8684 8647 8668 45,410,700 +4.20(+0.05%)
Jun 16, 2014 8638 8666 8626 8664 42,595,900 +9.84(+0.11%)
Jun 15, 2014 8652 8659 8588 8654 0 +0.00(+0.00%)
Jun 14, 2014 8652 8659 8588 8654 0 -0.04(-0.00%)
Jun 13, 2014 8652 8659 8588 8654 41,427,400 -17.20(-0.20%)
Jun 12, 2014 8714 8716 8661 8671 33,377,000 -41.10(-0.47%)
Jun 11, 2014 8754 8764 8692 8712 42,144,100 -40.80(-0.47%)
Jun 10, 2014 8675 8759 8674 8753 40,872,400 +93.21(+1.08%)
Jun 08, 2014 8647 8663 8606 8660 0 +0.00(+0.00%)
Jun 07, 2014 8647 8663 8606 8660 0 -0.01(-0.00%)
Jun 06, 2014 8647 8663 8606 8660 36,142,300 +16.40(+0.19%)
Jun 05, 2014 8655 8706 8643 8643 41,434,300 -17.80(-0.21%)
Jun 04, 2014 8663 8695 8643 8661 34,743,100 -0.10(-0.00%)
Jun 03, 2014 8680 8684 8648 8661 29,001,200 -27.80(-0.32%)
Jun 02, 2014 8715 8718 8675 8689 29,752,600 +14.48(+0.17%)
Jun 01, 2014 8703 8706 8663 8675 0 +0.00(+0.00%)
May 31, 2014 8703 8706 8663 8675 0 +0.02(+0.00%)
May 30, 2014 8703 8706 8663 8674 48,566,000 -32.00(-0.37%)
May 29, 2014 8705 8719 8694 8706 0 +0.00(+0.00%)
May 28, 2014 8705 8719 8694 8706 31,384,600 -3.90(-0.04%)
May 27, 2014 8712 8720 8674 8710 30,928,900 -2.00(-0.02%)
May 26, 2014 8706 8715 8697 8712 18,520,700 +8.56(+0.10%)
May 25, 2014 8705 8722 8677 8704 0 +0.00(+0.00%)
May 24, 2014 8705 8722 8677 8704 0 +0.04(+0.00%)
May 23, 2014 8705 8722 8677 8704 30,697,600 +9.80(+0.11%)
May 22, 2014 8667 8697 8637 8694 29,728,200 +38.10(+0.44%)
May 21, 2014 8626 8671 8606 8656 33,606,400 +20.30(+0.24%)
May 20, 2014 8652 8689 8629 8636 40,748,700 -10.40(-0.12%)
May 19, 2014 8652 8664 8599 8646 38,758,400 -37.62(-0.43%)
May 18, 2014 8648 8684 8625 8684 0 +0.00(+0.00%)
May 17, 2014 8648 8684 8625 8684 0 +0.02(+0.00%)
May 16, 2014 8648 8684 8625 8684 59,670,300 +38.90(+0.45%)
May 15, 2014 8620 8672 8616 8645 57,054,200 +33.00(+0.38%)
May 14, 2014 8562 8612 8558 8612 34,627,200 +68.10(+0.80%)
May 13, 2014 8551 8564 8511 8544 36,856,000 -1.50(-0.02%)
May 12, 2014 8518 8549 8490 8545 47,020,500 +34.71(+0.41%)
May 11, 2014 8445 8510 8440 8510 0 +0.00(+0.00%)
May 10, 2014 8445 8510 8440 8510 0 -0.01(-0.00%)
May 09, 2014 8445 8510 8440 8510 43,224,600 +44.70(+0.53%)
May 08, 2014 8446 8475 8424 8466 51,961,800 +44.00(+0.52%)
May 07, 2014 8380 8441 8378 8422 50,229,900 +25.90(+0.31%)
May 06, 2014 8430 8441 8371 8396 44,817,600 -13.30(-0.16%)
May 05, 2014 8425 8432 8342 8409 35,504,800 -33.61(-0.40%)
May 04, 2014 8461 8500 8429 8443 0 +0.00(+0.00%)
May 03, 2014 8461 8500 8429 8443 0 +0.01(+0.00%)
May 02, 2014 8461 8500 8429 8443 47,602,900 -33.96(-0.40%)
May 01, 2014 8461 8487 8447 8477 0 -0.04(-0.00%)
Apr 30, 2014 8461 8487 8447 8477 49,605,000 +42.00(+0.50%)
Apr 29, 2014 8393 8458 8391 8435 61,829,400 +49.80(+0.59%)
Apr 28, 2014 8402 8427 8385 8385 32,348,800 +10.43(+0.12%)
Apr 27, 2014 8379 8407 8352 8374 0 +0.00(+0.00%)
Apr 26, 2014 8379 8407 8352 8374 0 -0.03(-0.00%)
Apr 25, 2014 8379 8407 8352 8374 36,761,300 -34.60(-0.41%)
Apr 24, 2014 8455 8472 8348 8409 37,334,900 -34.20(-0.41%)
Apr 23, 2014 8474 8496 8442 8443 29,534,900 -18.00(-0.21%)
Apr 22, 2014 8450 8492 8432 8461 41,216,800 +86.22(+1.03%)
Apr 21, 2014 8326 8375 8296 8375 0 +0.00(+0.00%)
Apr 20, 2014 8326 8375 8296 8375 0 +0.00(+0.00%)
Apr 19, 2014 8326 8375 8296 8375 0 +0.00(+0.00%)
Apr 18, 2014 8326 8375 8296 8375 0 -0.02(-0.00%)
Apr 17, 2014 8326 8375 8296 8375 41,270,100 +52.40(+0.63%)
Apr 16, 2014 8336 8349 8295 8323 40,087,500 +42.20(+0.51%)
Apr 15, 2014 8348 8355 8264 8280 51,538,200 -32.40(-0.39%)
Apr 14, 2014 8252 8317 8235 8313 49,753,100 +14.08(+0.17%)
Apr 13, 2014 8353 8358 8237 8299 0 +0.00(+0.00%)
Apr 12, 2014 8353 8358 8237 8299 0 +0.02(+0.00%)
Apr 11, 2014 8353 8358 8237 8299 51,636,100 -121.80(-1.45%)
Apr 10, 2014 8436 8476 8392 8421 37,192,600 +9.20(+0.11%)
Apr 09, 2014 8420 8436 8384 8411 117,740,000 -12.00(-0.14%)
Apr 08, 2014 8432 8443 8388 8423 45,669,100 +18.30(+0.22%)
Apr 07, 2014 8409 8448 8391 8405 48,264,100 -97.90(-1.15%)
Apr 06, 2014 8523 8534 8469 8503 0 +0.00(+0.00%)
Apr 05, 2014 8523 8534 8469 8503 0 +0.00(+0.00%)
Apr 04, 2014 8523 8534 8469 8503 40,114,600 -18.60(-0.22%)
Apr 03, 2014 8518 8546 8495 8522 33,997,000 +13.30(+0.16%)
Apr 02, 2014 8499 8526 8459 8508 43,388,500 +51.00(+0.60%)
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.