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 )

11,344.32 +83.71 (+0.74%)
Daily Price Updated: 4:45 PM EDT, Apr 27, 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, 2009 4675 4691 4609 4691 97,413,904 -80.10(-1.68%)
Feb 27, 2009 4784 4802 4722 4771 105,439,696 +68.30(+1.45%)
Feb 26, 2009 4774 4792 4661 4702 96,527,400 -20.50(-0.43%)
Feb 25, 2009 4751 4777 4669 4723 117,943,504 -74.10(-1.54%)
Feb 24, 2009 4899 4939 4788 4797 87,622,304 +0.00(+0.00%)
Feb 23, 2009 4899 4939 4788 4797 0 -54.10(-1.12%)
Feb 21, 2009 4921 4947 4808 4851 158,034,304 -139.30(-2.79%)
Feb 20, 2009 5002 5049 4965 4990 99,438,400 +35.00(+0.71%)
Feb 19, 2009 4959 4997 4911 4956 73,684,000 +14.20(+0.29%)
Feb 18, 2009 5003 5029 4937 4941 78,400,200 -136.30(-2.68%)
Feb 17, 2009 5098 5114 5077 5078 36,491,800 +0.00(+0.00%)
Feb 16, 2009 5098 5114 5077 5078 0 -49.20(-0.96%)
Feb 14, 2009 5153 5202 5091 5127 87,191,600 +20.10(+0.39%)
Feb 13, 2009 5098 5138 5062 5107 91,655,200 -17.10(-0.33%)
Feb 12, 2009 5084 5168 5055 5124 102,077,296 -20.90(-0.41%)
Feb 11, 2009 5146 5235 5108 5145 111,035,000 -13.80(-0.27%)
Feb 10, 2009 5101 5177 5076 5158 79,192,400 +0.00(+0.00%)
Feb 09, 2009 5101 5177 5076 5158 0 +35.40(+0.69%)
Feb 07, 2009 5147 5153 5053 5123 115,773,600 +16.20(+0.32%)
Feb 06, 2009 5126 5141 5005 5107 114,627,200 -118.60(-2.27%)
Feb 05, 2009 5191 5228 5142 5226 96,771,800 +7.90(+0.15%)
Feb 04, 2009 5201 5246 5142 5218 81,667,000 +50.60(+0.98%)
Feb 03, 2009 5251 5259 5140 5167 72,107,200 +0.00(+0.00%)
Feb 02, 2009 5251 5259 5140 5167 0 -123.00(-2.33%)
Jan 31, 2009 5284 5326 5206 5290 95,821,800 +17.10(+0.32%)
Jan 30, 2009 5365 5369 5242 5273 102,816,600 -145.00(-2.68%)
Jan 29, 2009 5352 5454 5339 5418 112,385,696 +69.00(+1.29%)
Jan 28, 2009 5441 5442 5291 5349 64,608,000 -68.20(-1.26%)
Jan 27, 2009 5300 5457 5299 5417 82,754,000 +0.00(+0.00%)
Jan 26, 2009 5300 5457 5299 5417 0 +110.20(+2.08%)
Jan 24, 2009 5327 5352 5195 5307 114,935,200 -22.50(-0.42%)
Jan 23, 2009 5403 5460 5308 5329 95,614,200 +25.20(+0.48%)
Jan 22, 2009 5292 5376 5249 5304 103,839,504 -16.80(-0.32%)
Jan 21, 2009 5413 5430 5314 5321 82,597,600 -60.40(-1.12%)
Jan 20, 2009 5497 5517 5319 5381 74,106,600 +0.00(+0.00%)
Jan 19, 2009 5497 5517 5319 5381 0 -54.10(-1.00%)
Jan 17, 2009 5497 5511 5429 5436 82,118,200 +53.10(+0.99%)
Jan 16, 2009 5416 5448 5330 5382 82,430,800 +3.60(+0.07%)
Jan 15, 2009 5584 5586 5329 5379 82,618,600 -155.50(-2.81%)
Jan 14, 2009 5568 5568 5452 5534 74,759,400 -57.50(-1.03%)
Jan 13, 2009 5657 5667 5588 5592 68,473,600 +0.00(+0.00%)
Jan 12, 2009 5657 5667 5588 5592 0 -105.40(-1.85%)
Jan 10, 2009 5754 5754 5648 5697 66,495,000 -53.90(-0.94%)
Jan 09, 2009 5698 5764 5679 5751 55,762,600 -10.60(-0.18%)
Jan 08, 2009 5778 5806 5732 5762 58,311,200 -37.60(-0.65%)
Jan 07, 2009 5779 5882 5731 5799 66,998,600 +43.20(+0.75%)
Jan 06, 2009 5734 5773 5696 5756 65,574,600 +0.00(+0.00%)
Jan 05, 2009 5734 5773 5696 5756 0 +222.50(+4.02%)
Jan 03, 2009 5529 5582 5514 5534 0 +0.00(+0.00%)
Jan 02, 2009 5529 5582 5514 5534 0 -0.93(-0.02%)
Jan 01, 2009 5535 5535 5535 5535 0 +0.03(+0.00%)
Dec 31, 2008 5529 5582 5514 5534 35,259,000 +69.50(+1.27%)
Dec 30, 2008 5417 5518 5394 5465 31,583,600 +0.00(+0.00%)
Dec 29, 2008 5417 5518 5394 5465 0 +65.40(+1.21%)
Dec 27, 2008 5400 5400 5400 5400 0 +0.00(+0.00%)
Dec 26, 2008 5400 5400 5400 5400 0 +0.00(+0.00%)
Dec 25, 2008 5400 5400 5400 5400 0 +0.00(+0.00%)
Dec 24, 2008 5450 5486 5399 5400 36,670,000 -19.90(-0.37%)
Dec 23, 2008 5424 5494 5402 5420 50,586,600 +0.00(+0.00%)
Dec 22, 2008 5424 5494 5402 5420 0 -40.40(-0.74%)
Dec 20, 2008 5449 5531 5390 5460 147,137,600 -55.10(-1.00%)
Dec 19, 2008 5595 5628 5484 5515 67,017,000 -33.20(-0.60%)
Dec 18, 2008 5638 5652 5490 5548 82,138,400 -18.90(-0.34%)
Dec 17, 2008 5524 5580 5479 5567 67,081,600 +40.60(+0.73%)
Dec 16, 2008 5676 5702 5493 5526 65,813,200 +0.00(+0.00%)
Dec 15, 2008 5676 5702 5493 5526 0 -109.70(-1.95%)
Dec 13, 2008 5535 5655 5493 5636 80,455,000 -93.70(-1.64%)
Dec 12, 2008 5712 5745 5629 5730 65,774,000 -22.00(-0.38%)
Dec 11, 2008 5813 5856 5711 5752 69,626,000 -93.70(-1.60%)
Dec 10, 2008 5770 5910 5733 5846 91,100,600 +26.80(+0.46%)
Dec 09, 2008 5787 5819 5701 5819 90,347,800 +0.00(+0.00%)
Dec 08, 2008 5787 5819 5701 5819 0 +288.00(+5.21%)
Dec 06, 2008 5574 5605 5456 5531 76,814,200 -118.30(-2.09%)
Dec 05, 2008 5562 5725 5526 5649 98,853,600 +44.90(+0.80%)
Dec 04, 2008 5510 5617 5415 5604 79,299,600 +66.60(+1.20%)
Dec 03, 2008 5471 5576 5404 5538 75,873,600 +10.00(+0.18%)
Dec 02, 2008 5787 5790 5515 5528 69,060,200 +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.