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 (%)
Jul 31, 2003 5049 5101 5002 5079 90,419,800 +35.50(+0.70%)
Jul 30, 2003 4994 5044 4985 5044 85,511,800 +51.00(+1.02%)
Jul 29, 2003 5009 5026 4968 4993 72,551,000 -13.40(-0.27%)
Jul 28, 2003 4998 5032 4992 5006 34,510,200 +60.00(+1.21%)
Jul 25, 2003 4931 4988 4924 4946 35,217,400 -24.60(-0.49%)
Jul 24, 2003 4922 4972 4894 4971 45,980,200 +66.90(+1.36%)
Jul 23, 2003 4904 4948 4897 4904 43,796,800 +32.40(+0.67%)
Jul 22, 2003 4890 4895 4855 4871 32,761,400 -7.90(-0.16%)
Jul 21, 2003 4943 4944 4869 4879 30,384,200 -31.00(-0.63%)
Jul 18, 2003 4916 4929 4895 4910 43,523,000 +4.00(+0.08%)
Jul 17, 2003 4913 4922 4860 4906 53,300,600 -33.90(-0.69%)
Jul 16, 2003 4970 4984 4905 4940 58,057,000 -17.40(-0.35%)
Jul 15, 2003 4964 4992 4952 4958 59,019,400 -25.00(-0.50%)
Jul 14, 2003 4930 4990 4925 4982 43,851,800 +68.50(+1.39%)
Jul 11, 2003 4832 4918 4821 4914 64,001,400 +54.80(+1.13%)
Jul 10, 2003 4864 4882 4844 4859 37,033,200 -9.80(-0.20%)
Jul 09, 2003 4904 4918 4864 4869 43,169,000 -43.00(-0.88%)
Jul 08, 2003 4921 4933 4872 4912 47,056,800 -21.00(-0.43%)
Jul 07, 2003 4862 4933 4862 4933 47,623,600 +104.40(+2.16%)
Jul 04, 2003 4815 4834 4804 4829 23,720,600 +2.60(+0.05%)
Jul 03, 2003 4795 4826 4753 4826 61,128,800 +36.20(+0.76%)
Jul 02, 2003 4769 4800 4744 4790 63,127,600 +89.00(+1.89%)
Jul 01, 2003 4805 4823 4682 4701 51,233,600 -112.90(-2.35%)
Jun 30, 2003 4834 4869 4812 4814 82,582,600 -34.20(-0.71%)
Jun 27, 2003 4864 4886 4823 4848 50,116,200 +0.10(+0.00%)
Jun 26, 2003 4784 4866 4784 4848 58,939,000 +15.70(+0.32%)
Jun 25, 2003 4836 4864 4797 4832 48,344,600 +3.10(+0.06%)
Jun 24, 2003 4836 4854 4806 4829 66,892,800 +3.10(+0.06%)
Jun 23, 2003 4917 4917 4817 4826 42,731,400 -110.90(-2.25%)
Jun 20, 2003 4893 4945 4890 4937 103,081,600 +18.10(+0.37%)
Jun 19, 2003 5000 5004 4906 4919 70,833,000 -73.80(-1.48%)
Jun 18, 2003 4944 5011 4933 4992 74,002,000 +41.70(+0.84%)
Jun 17, 2003 4938 4979 4922 4951 79,474,000 +50.40(+1.03%)
Jun 16, 2003 4777 4901 4762 4900 64,355,800 +105.30(+2.20%)
Jun 13, 2003 4876 4895 4788 4795 53,848,400 -85.10(-1.74%)
Jun 12, 2003 4860 4894 4850 4880 99,637,000 +39.90(+0.82%)
Jun 11, 2003 4817 4846 4796 4840 83,288,200 +51.40(+1.07%)
Jun 10, 2003 4738 4806 4724 4789 47,003,800 +2.20(+0.05%)
Jun 06, 2003 4756 4814 4738 4787 66,965,200 +80.10(+1.70%)
Jun 05, 2003 4764 4785 4694 4707 62,830,200 -41.90(-0.88%)
Jun 04, 2003 4732 4749 4679 4748 62,053,800 +35.40(+0.75%)
Jun 03, 2003 4722 4748 4693 4713 45,572,600 -41.70(-0.88%)
Jun 02, 2003 4708 4770 4699 4755 68,882,400 +124.00(+2.68%)
May 30, 2003 4650 4688 4617 4631 69,823,600 -34.00(-0.73%)
May 28, 2003 4622 4672 4616 4665 55,948,000 +98.00(+2.15%)
May 27, 2003 4538 4586 4480 4567 36,571,800 +29.00(+0.64%)
May 26, 2003 4576 4595 4530 4538 17,849,400 -36.20(-0.79%)
May 23, 2003 4603 4615 4542 4574 64,405,800 +3.30(+0.07%)
May 22, 2003 4496 4581 4472 4571 76,352,000 +120.10(+2.70%)
May 21, 2003 4510 4514 4436 4451 45,249,200 -63.80(-1.41%)
May 20, 2003 4475 4522 4432 4514 57,228,400 +25.00(+0.56%)
May 19, 2003 4536 4562 4484 4489 61,018,000 -105.40(-2.29%)
May 16, 2003 4590 4639 4573 4595 64,346,600 +34.20(+0.75%)
May 15, 2003 4552 4573 4523 4561 45,526,600 +14.00(+0.31%)
May 14, 2003 4529 4588 4512 4547 52,257,800 +8.00(+0.18%)
May 13, 2003 4520 4539 4479 4539 43,536,800 +58.90(+1.31%)
May 12, 2003 4529 4535 4433 4480 35,879,600 -30.80(-0.68%)
May 09, 2003 4525 4534 4463 4510 42,536,000 -10.60(-0.23%)
May 08, 2003 4618 4632 4518 4521 41,105,800 -109.40(-2.36%)
May 07, 2003 4626 4674 4614 4630 52,459,800 -10.00(-0.22%)
May 06, 2003 4568 4659 4559 4640 45,172,000 +60.90(+1.33%)
May 05, 2003 4548 4606 4548 4580 35,340,800 +63.30(+1.40%)
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.