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 )

11,296.40 +65.97 (+0.59%)
Daily Price Updated: 5:30 PM EDT, Apr 19, 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, 2011 5580 5581 5488 5532 65,932,400 -76.90(-1.37%)
Sep 29, 2011 5526 5637 5522 5609 64,829,800 +57.00(+1.03%)
Sep 28, 2011 5521 5620 5516 5552 57,972,600 -13.00(-0.23%)
Sep 27, 2011 5496 5575 5487 5565 71,441,104 +163.60(+3.03%)
Sep 26, 2011 5247 5455 5246 5401 78,362,704 +102.20(+1.93%)
Sep 25, 2011 5338 5338 5136 5299 0 +0.00(+0.00%)
Sep 24, 2011 5338 5338 5136 5299 0 +0.00(+0.00%)
Sep 23, 2011 5338 5338 5136 5299 81,043,696 +10.30(+0.19%)
Sep 22, 2011 5373 5405 5270 5288 77,998,200 -186.80(-3.41%)
Sep 21, 2011 5471 5517 5448 5475 52,002,600 +3.90(+0.07%)
Sep 20, 2011 5336 5474 5330 5471 51,709,200 +110.80(+2.07%)
Sep 19, 2011 5400 5425 5348 5361 64,715,600 -92.30(-1.69%)
Sep 18, 2011 5462 5501 5449 5453 0 +0.00(+0.00%)
Sep 17, 2011 5462 5501 5449 5453 0 +0.00(+0.00%)
Sep 16, 2011 5462 5501 5449 5453 209,247,600 +19.40(+0.36%)
Sep 15, 2011 5426 5493 5404 5434 137,721,296 +15.60(+0.29%)
Sep 14, 2011 5323 5429 5321 5418 69,091,504 +58.80(+1.10%)
Sep 13, 2011 5367 5388 5280 5359 75,640,000 +56.00(+1.06%)
Sep 12, 2011 5334 5348 5246 5303 68,715,904 -127.70(-2.35%)
Sep 11, 2011 5520 5537 5431 5431 0 +0.00(+0.00%)
Sep 10, 2011 5520 5537 5431 5431 0 +0.00(+0.00%)
Sep 09, 2011 5520 5537 5431 5431 58,254,700 -98.10(-1.77%)
Sep 08, 2011 5495 5563 5456 5529 56,943,600 +27.60(+0.50%)
Sep 07, 2011 5481 5501 5421 5501 66,049,600 +134.10(+2.50%)
Sep 06, 2011 5152 5415 5152 5367 99,403,200 +224.20(+4.36%)
Sep 05, 2011 5245 5250 5129 5143 67,485,200 -216.70(-4.04%)
Sep 04, 2011 5448 5461 5317 5360 0 +0.00(+0.00%)
Sep 03, 2011 5448 5461 5317 5360 0 +0.00(+0.00%)
Sep 02, 2011 5448 5461 5317 5360 59,114,200 -171.80(-3.11%)
Sep 01, 2011 5533 5573 5460 5532 54,031,500 +3.00(+0.05%)
Aug 31, 2011 5479 5541 5449 5528 64,070,200 +79.30(+1.46%)
Aug 30, 2011 5469 5485 5418 5449 56,859,300 +2.70(+0.05%)
Aug 29, 2011 5410 5476 5391 5446 38,541,500 +123.40(+2.32%)
Aug 28, 2011 5288 5353 5168 5323 0 +0.00(+0.00%)
Aug 27, 2011 5288 5353 5168 5323 0 +0.00(+0.00%)
Aug 26, 2011 5288 5353 5168 5323 58,440,200 +24.90(+0.47%)
Aug 25, 2011 5376 5402 5261 5298 59,135,600 -30.30(-0.57%)
Aug 24, 2011 5259 5369 5210 5328 56,569,900 +97.90(+1.87%)
Aug 23, 2011 5220 5266 5166 5231 58,786,900 +86.60(+1.68%)
Aug 22, 2011 5058 5256 5056 5144 61,589,100 +50.20(+0.99%)
Aug 21, 2011 5162 5175 4956 5094 0 +0.00(+0.00%)
Aug 19, 2011 5162 5175 4956 5094 103,136,600 -102.20(-1.97%)
Aug 18, 2011 5360 5397 5129 5196 86,815,000 -225.20(-4.15%)
Aug 17, 2011 5347 5471 5285 5421 60,986,300 +47.90(+0.89%)
Aug 16, 2011 5291 5373 5243 5373 58,097,800 +48.60(+0.91%)
Aug 15, 2011 5361 5385 5286 5325 60,576,800 +71.90(+1.37%)
Aug 14, 2011 5036 5304 4944 5253 0 +0.00(+0.00%)
Aug 13, 2011 5036 5304 4944 5253 0 +0.00(+0.00%)
Aug 12, 2011 5036 5304 4944 5253 107,205,296 +220.00(+4.37%)
Aug 11, 2011 4926 5048 4710 5033 136,579,008 +240.80(+5.03%)
Aug 10, 2011 5105 5112 4788 4792 138,570,304 -205.90(-4.12%)
Aug 09, 2011 4958 5081 4695 4998 149,363,104 +29.90(+0.60%)
Aug 08, 2011 5119 5263 4968 4968 110,995,400 -204.10(-3.95%)
Aug 07, 2011 5082 5309 5075 5172 0 +0.00(+0.00%)
Aug 06, 2011 5082 5309 5075 5172 0 +0.00(+0.00%)
Aug 05, 2011 5082 5309 5075 5172 137,735,504 -113.20(-2.14%)
Aug 04, 2011 5560 5578 5285 5285 109,599,800 -197.80(-3.61%)
Aug 03, 2011 5482 5617 5444 5483 105,711,904 -63.80(-1.15%)
Aug 02, 2011 5658 5691 5536 5547 107,826,800 -236.45(-4.09%)
Aug 01, 2011 5792 5820 5723 5783 0 -0.05(-0.00%)
Jul 31, 2011 5792 5820 5723 5783 0 +0.00(+0.00%)
Jul 30, 2011 5792 5820 5723 5783 0 +0.00(+0.00%)
Jul 29, 2011 5792 5820 5723 5783 80,477,696 -88.00(-1.50%)
Jul 28, 2011 5838 5893 5826 5871 64,718,400 -33.10(-0.56%)
Jul 27, 2011 5956 5985 5887 5904 70,636,400 -85.70(-1.43%)
Jul 26, 2011 6028 6050 5963 5990 51,876,100 -27.30(-0.45%)
Jul 25, 2011 6001 6036 5988 6018 46,440,900 -14.40(-0.24%)
Jul 24, 2011 6082 6098 6010 6032 0 +0.00(+0.00%)
Jul 23, 2011 6082 6098 6010 6032 0 +0.00(+0.00%)
Jul 22, 2011 6082 6098 6010 6032 53,650,400 -10.20(-0.17%)
Jul 21, 2011 6003 6067 5930 6042 74,504,704 +75.60(+1.27%)
Jul 20, 2011 5941 5968 5913 5966 49,182,500 +70.00(+1.19%)
Jul 19, 2011 5857 5924 5857 5896 65,172,800 +70.20(+1.20%)
Jul 18, 2011 5892 5915 5813 5826 61,206,500 -111.80(-1.88%)
Jul 17, 2011 5940 5969 5908 5938 0 +0.00(+0.00%)
Jul 16, 2011 5940 5969 5908 5938 0 +0.00(+0.00%)
Jul 15, 2011 5940 5969 5908 5938 62,300,100 -42.90(-0.72%)
Jul 14, 2011 5966 6014 5961 5981 43,280,800 -44.20(-0.73%)
Jul 13, 2011 5997 6048 5993 6025 53,262,800 +10.40(+0.17%)
Jul 12, 2011 5964 6036 5899 6015 79,482,400 -38.20(-0.63%)
Jul 11, 2011 6136 6139 6024 6053 56,224,000 -99.70(-1.62%)
Jul 10, 2011 6227 6248 6148 6153 0 +0.00(+0.00%)
Jul 09, 2011 6227 6248 6148 6153 0 +0.00(+0.00%)
Jul 08, 2011 6227 6248 6148 6153 54,650,600 -58.40(-0.94%)
Jul 07, 2011 6205 6250 6169 6211 42,351,500 +31.70(+0.51%)
Jul 06, 2011 6230 6240 6168 6179 50,328,600 -63.60(-1.02%)
Jul 05, 2011 6249 6262 6225 6243 31,936,000 -2.80(-0.04%)
Jul 04, 2011 6238 6250 6223 6246 26,433,200 +8.00(+0.13%)
Jul 03, 2011 6194 6254 6189 6238 0 +0.00(+0.00%)
Jul 02, 2011 6194 6254 6189 6238 0 +0.00(+0.00%)
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.