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 )

11,327.77 +31.37 (+0.28%)
Daily Price Updated: 5:31 PM EDT, Apr 22, 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 30, 2004 5550 5559 5459 5465 56,591,000 -66.10(-1.19%)
Sep 29, 2004 5497 5544 5497 5531 43,929,200 +31.70(+0.58%)
Sep 28, 2004 5434 5502 5428 5500 44,355,200 +53.70(+0.99%)
Sep 27, 2004 5478 5478 5442 5446 34,211,200 -45.30(-0.82%)
Sep 24, 2004 5500 5503 5469 5491 36,835,400 -20.00(-0.36%)
Sep 23, 2004 5548 5568 5497 5511 36,898,200 -61.30(-1.10%)
Sep 22, 2004 5601 5621 5561 5573 48,959,000 -30.10(-0.54%)
Sep 21, 2004 5541 5603 5539 5603 37,008,000 +54.20(+0.98%)
Sep 20, 2004 5525 5556 5496 5548 34,229,400 +5.40(+0.10%)
Sep 17, 2004 5507 5557 5496 5543 61,942,000 +17.40(+0.31%)
Sep 16, 2004 5543 5553 5490 5526 45,336,400 -10.90(-0.20%)
Sep 15, 2004 5540 5575 5534 5537 38,671,800 -1.90(-0.03%)
Sep 14, 2004 5558 5564 5528 5538 39,212,200 -34.80(-0.62%)
Sep 13, 2004 5545 5574 5533 5573 31,718,600 +36.50(+0.66%)
Sep 10, 2004 5525 5549 5516 5537 37,012,000 +14.50(+0.26%)
Sep 09, 2004 5537 5546 5510 5522 32,603,800 -34.20(-0.62%)
Sep 08, 2004 5568 5572 5541 5556 31,287,600 -3.30(-0.06%)
Sep 07, 2004 5551 5581 5538 5560 42,434,800 +17.40(+0.31%)
Sep 06, 2004 5507 5558 5500 5542 27,524,600 +39.90(+0.73%)
Sep 03, 2004 5444 5503 5430 5502 37,218,400 +52.70(+0.97%)
Sep 02, 2004 5450 5462 5435 5450 30,678,400 -18.20(-0.33%)
Sep 01, 2004 5452 5476 5438 5468 36,701,400 +46.30(+0.85%)
Aug 31, 2004 5430 5453 5413 5422 51,692,800 -27.10(-0.50%)
Aug 30, 2004 5458 5473 5444 5449 16,554,800 -15.10(-0.28%)
Aug 27, 2004 5420 5467 5415 5464 30,444,400 +31.50(+0.58%)
Aug 26, 2004 5395 5432 5395 5432 36,940,800 +57.60(+1.07%)
Aug 25, 2004 5396 5404 5352 5375 31,909,200 -5.40(-0.10%)
Aug 24, 2004 5386 5404 5378 5380 33,971,400 -14.10(-0.26%)
Aug 23, 2004 5377 5420 5355 5394 38,221,600 +50.10(+0.94%)
Aug 20, 2004 5347 5355 5330 5344 29,534,200 -7.70(-0.14%)
Aug 19, 2004 5364 5369 5330 5352 43,022,400 +26.70(+0.50%)
Aug 18, 2004 5347 5358 5303 5325 40,425,800 -53.20(-0.99%)
Aug 17, 2004 5351 5399 5330 5378 36,443,000 +24.20(+0.45%)
Aug 16, 2004 5290 5355 5264 5354 38,319,800 +44.40(+0.84%)
Aug 13, 2004 5327 5352 5299 5310 54,229,800 -46.20(-0.86%)
Aug 12, 2004 5378 5399 5340 5356 46,260,600 -13.30(-0.25%)
Aug 11, 2004 5396 5396 5328 5369 39,313,400 -13.70(-0.25%)
Aug 10, 2004 5356 5390 5346 5383 34,498,200 +24.40(+0.46%)
Aug 09, 2004 5402 5410 5341 5359 36,074,600 -44.50(-0.82%)
Aug 06, 2004 5460 5478 5392 5403 51,780,200 -112.10(-2.03%)
Aug 05, 2004 5540 5543 5510 5515 43,222,000 -3.70(-0.07%)
Aug 04, 2004 5545 5560 5506 5519 64,881,800 -69.70(-1.25%)
Aug 03, 2004 5561 5597 5533 5589 37,405,800 +50.80(+0.92%)
Aug 02, 2004 5531 5541 5503 5538 34,925,200 -9.40(-0.17%)
Jul 30, 2004 5560 5562 5520 5547 47,368,600 -6.20(-0.11%)
Jul 29, 2004 5533 5566 5530 5553 44,833,200 +38.70(+0.70%)
Jul 28, 2004 5528 5553 5492 5515 47,395,800 +12.80(+0.23%)
Jul 27, 2004 5452 5516 5452 5502 35,863,800 +57.90(+1.06%)
Jul 26, 2004 5486 5501 5444 5444 27,986,600 -38.00(-0.69%)
Jul 23, 2004 5502 5507 5458 5482 32,595,000 +5.10(+0.09%)
Jul 22, 2004 5512 5520 5474 5477 44,846,800 -84.80(-1.52%)
Jul 21, 2004 5536 5571 5527 5562 54,681,400 +63.50(+1.15%)
Jul 20, 2004 5422 5500 5416 5498 59,867,800 +68.50(+1.26%)
Jul 19, 2004 5456 5460 5417 5430 38,298,600 -31.50(-0.58%)
Jul 16, 2004 5441 5480 5438 5461 47,838,400 -16.70(-0.30%)
Jul 15, 2004 5531 5535 5470 5478 39,440,600 -70.40(-1.27%)
Jul 14, 2004 5504 5550 5477 5548 48,563,600 +17.00(+0.31%)
Jul 13, 2004 5553 5554 5518 5531 34,012,600 -1.40(-0.03%)
Jul 12, 2004 5532 5557 5518 5533 27,140,000 -15.40(-0.28%)
Jul 09, 2004 5557 5560 5518 5548 30,747,800 -30.60(-0.55%)
Jul 08, 2004 5534 5579 5517 5579 38,102,800 +37.30(+0.67%)
Jul 07, 2004 5552 5565 5538 5541 36,956,200 -8.50(-0.15%)
Jul 06, 2004 5596 5604 5512 5550 40,816,600 -38.30(-0.69%)
Jul 05, 2004 5596 5623 5588 5588 20,841,000 -18.60(-0.33%)
Jul 02, 2004 5614 5629 5592 5607 29,165,000 -18.90(-0.34%)
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.