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 )

11,209.63 -51.28 (-0.46%)
Daily Price Updated: 5:30 PM EDT, May 2, 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 (%)
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%)
Apr 01, 2014 8481 8509 8450 8457 46,533,800 +3.50(+0.04%)
Mar 31, 2014 8442 8490 8432 8454 45,478,800 +80.57(+0.96%)
Mar 30, 2014 8340 8385 8338 8373 0 +0.00(+0.00%)
Mar 29, 2014 8340 8385 8338 8373 0 +0.03(+0.00%)
Mar 28, 2014 8340 8385 8338 8373 32,763,200 +45.30(+0.54%)
Mar 27, 2014 8326 8358 8302 8328 35,314,600 -6.40(-0.08%)
Mar 26, 2014 8311 8392 8310 8334 41,837,000 +35.10(+0.42%)
Mar 25, 2014 8212 8315 8207 8299 38,008,500 +101.20(+1.23%)
Mar 24, 2014 8301 8302 8173 8198 39,712,700 -91.76(-1.11%)
Mar 23, 2014 8284 8330 8277 8290 0 +0.00(+0.00%)
Mar 22, 2014 8284 8330 8277 8290 0 -0.04(-0.00%)
Mar 21, 2014 8284 8330 8277 8290 109,515,696 +28.10(+0.34%)
Mar 20, 2014 8205 8262 8175 8262 43,911,800 +35.10(+0.43%)
Mar 19, 2014 8247 8265 8227 8227 43,479,100 -13.50(-0.16%)
Mar 18, 2014 8168 8286 8144 8240 47,187,100 +78.30(+0.96%)
Mar 17, 2014 8094 8187 8091 8162 41,514,700 +47.78(+0.59%)
Mar 15, 2014 8163 8186 8093 8114 0 +0.02(+0.00%)
Mar 14, 2014 8163 8186 8093 8114 69,544,304 -91.90(-1.12%)
Mar 13, 2014 8306 8325 8206 8206 49,787,600 -104.50(-1.26%)
Mar 12, 2014 8353 8369 8276 8310 43,767,100 -49.10(-0.59%)
Mar 11, 2014 8392 8411 8352 8360 29,044,500 -8.10(-0.10%)
Mar 10, 2014 8363 8404 8329 8368 33,211,600 -10.98(-0.13%)
Mar 09, 2014 8489 8495 8378 8379 0 -0.02(-0.00%)
Mar 08, 2014 8489 8495 8378 8379 41,722,700 -105.60(-1.24%)
Mar 07, 2014 8463 8500 8462 8484 37,301,500 +24.60(+0.29%)
Mar 06, 2014 8435 8474 8422 8460 39,211,900 +14.40(+0.17%)
Mar 05, 2014 8353 8446 8349 8445 45,507,800 +164.20(+1.98%)
Mar 04, 2014 8372 8384 8279 8281 53,432,200 -0.01(-0.00%)
Mar 03, 2014 8372 8384 8279 8281 0 -194.32(-2.29%)
Mar 02, 2014 8490 8519 8451 8475 0 +0.03(+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.