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 )

11,230.43 -1.40 (-0.01%)
Daily Price Updated: 5:30 PM EDT, Apr 18, 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, 2020 10183 10267 10170 10187 0 -42.30(-0.41%)
Sep 29, 2020 10266 10285 10216 10229 0 -79.40(-0.77%)
Sep 28, 2020 10336 10360 10261 10309 0 +92.40(+0.90%)
Sep 25, 2020 10227 10249 10118 10216 0 +0.00(+0.00%)
Sep 24, 2020 10227 10249 10118 10216 0 -113.80(-1.10%)
Sep 23, 2020 10369 10440 10328 10330 0 -25.50(-0.25%)
Sep 22, 2020 10364 10404 10318 10356 0 +30.20(+0.29%)
Sep 21, 2020 10470 10496 10276 10325 0 -213.80(-2.03%)
Sep 18, 2020 10532 10592 10508 10539 0 +0.00(+0.00%)
Sep 17, 2020 10532 10592 10508 10539 0 -12.80(-0.12%)
Sep 16, 2020 10520 10580 10519 10552 0 +32.00(+0.30%)
Sep 15, 2020 10477 10562 10453 10520 0 +62.60(+0.60%)
Sep 14, 2020 10482 10495 10406 10457 0 +17.90(+0.17%)
Sep 11, 2020 10359 10474 10356 10440 0 +0.00(+0.00%)
Sep 10, 2020 10359 10474 10356 10440 0 +32.90(+0.32%)
Sep 09, 2020 10290 10431 10274 10407 0 +156.20(+1.52%)
Sep 08, 2020 10321 10342 10150 10250 0 -47.40(-0.46%)
Sep 07, 2020 10212 10342 10204 10298 0 +144.70(+1.43%)
Sep 04, 2020 10146 10310 10092 10153 0 +0.00(+0.00%)
Sep 03, 2020 10146 10310 10092 10153 0 -231.70(-2.23%)
Sep 02, 2020 10262 10416 10255 10385 0 +196.00(+1.92%)
Sep 01, 2020 10229 10283 10154 10189 0 +53.20(+0.52%)
Aug 31, 2020 10196 10245 10133 10136 0 -28.90(-0.28%)
Aug 28, 2020 10234 10254 10147 10164 0 +0.00(+0.00%)
Aug 27, 2020 10234 10254 10147 10164 0 -145.20(-1.41%)
Aug 26, 2020 10205 10321 10202 10310 0 +78.50(+0.77%)
Aug 25, 2020 10330 10347 10231 10231 0 -77.20(-0.75%)
Aug 24, 2020 10314 10357 10281 10308 0 +90.20(+0.88%)
Aug 21, 2020 10266 10286 10170 10218 0 +0.00(+0.00%)
Aug 20, 2020 10266 10286 10170 10218 0 -91.80(-0.89%)
Aug 19, 2020 10153 10310 10139 10310 0 +141.60(+1.39%)
Aug 18, 2020 10190 10258 10142 10168 0 -59.70(-0.58%)
Aug 17, 2020 10175 10228 10120 10228 0 +64.50(+0.63%)
Aug 14, 2020 10226 10236 10095 10164 0 +0.00(+0.00%)
Aug 13, 2020 10226 10236 10095 10164 0 -115.10(-1.12%)
Aug 12, 2020 10143 10291 10135 10279 0 +125.50(+1.24%)
Aug 11, 2020 10133 10214 10109 10153 0 +62.30(+0.62%)
Aug 10, 2020 10080 10144 10061 10091 0 +22.90(+0.23%)
Aug 07, 2020 10062 10127 10039 10068 0 +0.00(+0.00%)
Aug 06, 2020 10062 10127 10039 10068 0 -30.00(-0.30%)
Aug 05, 2020 10199 10221 10098 10098 0 -64.00(-0.63%)
Aug 04, 2020 10245 10257 10107 10162 0 -67.70(-0.66%)
Aug 03, 2020 10013 10280 10000 10230 0 +223.80(+2.24%)
Jul 31, 2020 10127 10200 9985 10006 0 +0.00(+0.00%)
Jul 30, 2020 10127 10200 9985 10006 0 -266.90(-2.60%)
Jul 29, 2020 10277 10296 10242 10273 0 -4.40(-0.04%)
Jul 28, 2020 10292 10320 10223 10277 0 +4.90(+0.05%)
Jul 27, 2020 10175 10297 10174 10272 0 +53.20(+0.52%)
Jul 24, 2020 10271 10273 10206 10219 0 +4.90(+0.05%)
Jul 23, 2020 10271 10273 10181 10214 0 -224.80(-2.15%)
Jul 22, 2020 10406 10448 10376 10439 0 -5.00(-0.05%)
Jul 21, 2020 10495 10535 10422 10444 0 -26.90(-0.26%)
Jul 20, 2020 10388 10491 10342 10471 0 +60.40(+0.58%)
Jul 17, 2020 10429 10431 10371 10410 0 +0.00(+0.00%)
Jul 16, 2020 10429 10431 10371 10410 0 -49.50(-0.47%)
Jul 15, 2020 10359 10501 10330 10460 0 +200.50(+1.95%)
Jul 14, 2020 10205 10260 10118 10260 0 -41.50(-0.40%)
Jul 13, 2020 10299 10304 10220 10301 0 +71.00(+0.69%)
Jul 10, 2020 10115 10242 10114 10230 0 +0.00(+0.00%)
Jul 09, 2020 10115 10242 10114 10230 0 +51.60(+0.51%)
Jul 08, 2020 10151 10224 10145 10178 0 -29.60(-0.29%)
Jul 07, 2020 10214 10229 10158 10208 0 -45.40(-0.44%)
Jul 06, 2020 10249 10268 10197 10253 0 +127.60(+1.26%)
Jul 03, 2020 10204 10210 10110 10126 0 +0.00(+0.00%)
Jul 02, 2020 10204 10210 10110 10126 0 +36.10(+0.36%)
Jul 01, 2020 10028 10142 9991 10090 0 +44.40(+0.44%)
Jun 30, 2020 10071 10077 10001 10045 0 -15.20(-0.15%)
Jun 29, 2020 10022 10081 10004 10060 0 +18.60(+0.19%)
Jun 26, 2020 10164 10172 10018 10042 0 +0.00(+0.00%)
Jun 25, 2020 10164 10172 10018 10042 0 +19.90(+0.20%)
Jun 24, 2020 10188 10216 10022 10022 0 -224.60(-2.19%)
Jun 23, 2020 10206 10266 10181 10247 0 +95.50(+0.94%)
Jun 22, 2020 10196 10273 10145 10151 0 -115.20(-1.12%)
Jun 19, 2020 10226 10292 10200 10266 0 +0.00(+0.00%)
Jun 18, 2020 10226 10292 10200 10266 0 +64.10(+0.63%)
Jun 17, 2020 10084 10218 10075 10202 0 +167.90(+1.67%)
Jun 16, 2020 9873 10098 9869 10034 0 +191.74(+1.95%)
Jun 15, 2020 9763 9875 9633 9843 0 +46.19(+0.47%)
Jun 12, 2020 9800 9914 9724 9796 0 +0.00(+0.00%)
Jun 11, 2020 9800 9914 9724 9796 0 -350.83(-3.46%)
Jun 10, 2020 10190 10218 10122 10147 0 -37.60(-0.37%)
Jun 09, 2020 10153 10207 10112 10185 0 +32.00(+0.32%)
Jun 08, 2020 10114 10188 10082 10153 0 -37.60(-0.37%)
Jun 05, 2020 10083 10190 10062 10190 0 +0.00(+0.00%)
Jun 04, 2020 10083 10190 10062 10190 0 +6.60(+0.06%)
Jun 03, 2020 9962 10184 9954 10184 0 +232.35(+2.33%)
Jun 02, 2020 9875 9979 9873 9951 0 +119.96(+1.22%)
May 29, 2020 9918 9945 9824 9831 0 +0.00(+0.00%)
May 28, 2020 9918 9945 9824 9831 0 +114.97(+1.18%)
May 27, 2020 9854 9857 9673 9717 0 -114.31(-1.16%)
May 26, 2020 9879 9884 9790 9831 0 +6.29(+0.06%)
May 25, 2020 9743 9832 9712 9825 0 +135.55(+1.40%)
May 22, 2020 9714 9729 9604 9689 0 +0.00(+0.00%)
May 21, 2020 9714 9729 9604 9689 0 -101.86(-1.04%)
May 20, 2020 9732 9791 9717 9791 0 +0.00(+0.00%)
May 19, 2020 9732 9791 9717 9791 0 +50.08(+0.51%)
May 18, 2020 9537 9741 9534 9741 0 +257.67(+2.72%)
May 15, 2020 9526 9577 9474 9483 0 +0.00(+0.00%)
May 14, 2020 9526 9577 9474 9483 0 -148.52(-1.54%)
May 13, 2020 9680 9694 9621 9632 0 -101.91(-1.05%)
May 12, 2020 9693 9761 9674 9734 0 +43.82(+0.45%)
May 11, 2020 9680 9726 9591 9690 0 +24.36(+0.25%)
May 08, 2020 9667 9689 9629 9665 0 +0.00(+0.00%)
May 07, 2020 9667 9689 9629 9665 0 +93.65(+0.98%)
May 06, 2020 9506 9597 9480 9572 0 +59.53(+0.63%)
May 05, 2020 9445 9512 9416 9512 0 +121.90(+1.30%)
May 04, 2020 9619 9619 9390 9390 0 -239.13(-2.48%)
Apr 30, 2020 9851 9877 9629 9629 0 +0.00(+0.00%)
Apr 29, 2020 9851 9877 9629 9629 0 -260.06(-2.63%)
Apr 28, 2020 9787 9949 9781 9889 0 +130.64(+1.34%)
Apr 27, 2020 9610 9785 9610 9759 0 +133.17(+1.38%)
Apr 24, 2020 9560 9680 9552 9626 0 +0.00(+0.00%)
Apr 23, 2020 9560 9680 9552 9626 0 -4.91(-0.05%)
Apr 22, 2020 9621 9651 9567 9631 0 +82.71(+0.87%)
Apr 21, 2020 9735 9763 9544 9548 0 -237.42(-2.43%)
Apr 20, 2020 9669 9785 9584 9785 0 +172.44(+1.79%)
Apr 17, 2020 9455 9663 9454 9613 0 +0.00(+0.00%)
Apr 16, 2020 9455 9663 9454 9613 0 +292.63(+3.14%)
Apr 15, 2020 9530 9568 9310 9320 0 -218.41(-2.29%)
Apr 14, 2020 9507 9614 9499 9539 0 +85.78(+0.91%)
Apr 09, 2020 9466 9550 9322 9453 0 +0.00(+0.00%)
Apr 08, 2020 9466 9550 9322 9453 0 -61.77(-0.65%)
Apr 07, 2020 9470 9696 9451 9515 0 +52.26(+0.55%)
Apr 06, 2020 9260 9522 9259 9462 0 +219.90(+2.38%)
Apr 03, 2020 9281 9310 9219 9242 0 +0.00(+0.00%)
Apr 02, 2020 9281 9310 9219 9242 0 +73.46(+0.80%)
Apr 01, 2020 9312 9312 9037 9169 0 -142.94(-1.54%)
Mar 31, 2020 9185 9371 9155 9312 0 +137.53(+1.50%)
Mar 30, 2020 9048 9174 8866 9174 0 +178.02(+1.98%)
Mar 27, 2020 9175 9193 8868 8996 0 +0.00(+0.00%)
Mar 26, 2020 9175 9193 8868 8996 0 +7.21(+0.08%)
Mar 25, 2020 8772 9137 8664 8989 0 +255.84(+2.93%)
Mar 24, 2020 8188 8733 8187 8733 0 +572.53(+7.02%)
Mar 23, 2020 8624 8642 8161 8161 0 -463.07(-5.37%)
Mar 20, 2020 8782 9175 8624 8624 0 +0.00(+0.00%)
Mar 19, 2020 8782 9175 8624 8624 0 +285.12(+3.42%)
Mar 18, 2020 8493 8493 8095 8339 0 -154.30(-1.82%)
Mar 17, 2020 8227 8627 7954 8493 0 +265.96(+3.23%)
Mar 16, 2020 8360 8391 7650 8227 0 -140.48(-1.68%)
Mar 13, 2020 8283 9043 8266 8368 0 +0.00(+0.00%)
Mar 12, 2020 8283 9043 8266 8368 0 -784.94(-8.58%)
Mar 11, 2020 9256 9374 9130 9152 0 -43.43(-0.47%)
Mar 10, 2020 9248 9576 9151 9196 0 -0.67(-0.01%)
Mar 09, 2020 9737 9737 9059 9197 0 -540.22(-5.55%)
Mar 06, 2020 10140 10142 9653 9737 0 +0.00(+0.00%)
Mar 05, 2020 10140 10142 9653 9737 0 -514.58(-5.02%)
Mar 04, 2020 10129 10296 10072 10251 0 +164.00(+1.63%)
Mar 03, 2020 10000 10286 9991 10087 0 +136.57(+1.37%)
Mar 02, 2020 9844 10137 9790 9951 0 +119.80(+1.22%)
Feb 28, 2020 10206 10206 9725 9831 0 +0.00(+0.00%)
Feb 27, 2020 10206 10206 9725 9831 0 -681.17(-6.48%)
Feb 26, 2020 10405 10547 10216 10512 0 +33.70(+0.32%)
Feb 25, 2020 10750 10779 10467 10478 0 -234.30(-2.19%)
Feb 24, 2020 11086 11087 10650 10713 0 -398.00(-3.58%)
Feb 21, 2020 11108 11172 11058 11111 0 +0.00(+0.00%)
Feb 20, 2020 11108 11172 11058 11111 0 -152.20(-1.35%)
Feb 19, 2020 11190 11264 11174 11263 0 +116.70(+1.05%)
Feb 18, 2020 11095 11179 11094 11146 0 -22.20(-0.20%)
Feb 17, 2020 11156 11181 11136 11168 0 +39.70(+0.36%)
Feb 14, 2020 11106 11153 11079 11129 0 +0.00(+0.00%)
Feb 13, 2020 11106 11153 11079 11129 0 +39.60(+0.36%)
Feb 12, 2020 11094 11120 11075 11089 0 -12.00(-0.11%)
Feb 11, 2020 11080 11114 11072 11101 0 +61.40(+0.56%)
Feb 10, 2020 10968 11040 10964 11040 0 +38.30(+0.35%)
Feb 07, 2020 10996 11016 10958 11002 0 +0.00(+0.00%)
Feb 06, 2020 10996 11016 10958 11002 0 +7.30(+0.07%)
Feb 05, 2020 10790 11007 10782 10994 0 +193.60(+1.79%)
Feb 04, 2020 10707 10801 10693 10801 0 +135.60(+1.27%)
Feb 03, 2020 10650 10695 10598 10665 0 +37.10(+0.35%)
Jan 31, 2020 10814 10816 10617 10628 0 +0.00(+0.00%)
Jan 30, 2020 10814 10816 10617 10628 0 -232.00(-2.14%)
Jan 29, 2020 10796 10880 10773 10860 0 +77.90(+0.72%)
Jan 28, 2020 10730 10789 10662 10782 0 +106.00(+0.99%)
Jan 27, 2020 10763 10781 10640 10676 0 -173.80(-1.60%)
Jan 24, 2020 10866 10913 10846 10850 0 +0.00(+0.00%)
Jan 23, 2020 10866 10913 10846 10850 0 -45.30(-0.42%)
Jan 22, 2020 10907 10961 10893 10895 0 +10.60(+0.10%)
Jan 21, 2020 10826 10884 10768 10884 0 +38.20(+0.35%)
Jan 20, 2020 10844 10867 10835 10846 0 +4.50(+0.04%)
Jan 17, 2020 10724 10849 10716 10842 0 +0.00(+0.00%)
Jan 16, 2020 10724 10849 10716 10842 0 +171.10(+1.60%)
Jan 15, 2020 10656 10691 10620 10671 0 +14.90(+0.14%)
Jan 14, 2020 10617 10656 10536 10656 0 +33.40(+0.31%)
Jan 13, 2020 10645 10680 10592 10622 0 -17.10(-0.16%)
Jan 10, 2020 10678 10689 10639 10640 0 +0.00(+0.00%)
Jan 09, 2020 10678 10689 10639 10640 0 -12.70(-0.12%)
Jan 08, 2020 10628 10681 10617 10652 0 -34.60(-0.32%)
Jan 07, 2020 10714 10747 10655 10687 0 +21.40(+0.20%)
Jan 06, 2020 10653 10676 10548 10665 0 -34.40(-0.32%)
Jan 03, 2020 10585 10701 10581 10700 0 +0.00(+0.00%)
Jan 02, 2020 10585 10701 10581 10700 0 +82.90(+0.78%)
Dec 30, 2019 10734 10736 10613 10617 0 +0.00(+0.00%)
Dec 29, 2019 10734 10736 10613 10617 0 -113.30(-1.06%)
Dec 27, 2019 10739 10756 10708 10730 0 +0.00(+0.00%)
Dec 26, 2019 10739 10756 10708 10730 0 +5.90(+0.06%)
Dec 23, 2019 10680 10734 10678 10724 0 +0.00(+0.00%)
Dec 22, 2019 10680 10734 10678 10724 0 +44.90(+0.42%)
Dec 20, 2019 10629 10679 10611 10679 0 +0.00(+0.00%)
Dec 19, 2019 10629 10679 10611 10679 0 +122.70(+1.16%)
Dec 18, 2019 10541 10638 10539 10557 0 +17.80(+0.17%)
Dec 17, 2019 10515 10544 10499 10539 0 -2.80(-0.03%)
Dec 16, 2019 10478 10563 10459 10542 0 +112.40(+1.08%)
Dec 13, 2019 10465 10508 10425 10429 0 +0.00(+0.00%)
Dec 12, 2019 10465 10508 10425 10429 0 +24.00(+0.23%)
Dec 11, 2019 10375 10416 10341 10405 0 +14.80(+0.14%)
Dec 10, 2019 10417 10419 10296 10390 0 -44.40(-0.43%)
Dec 09, 2019 10450 10489 10434 10435 0 -29.00(-0.28%)
Dec 06, 2019 10379 10472 10376 10464 0 +0.00(+0.00%)
Dec 05, 2019 10379 10472 10376 10464 0 +129.30(+1.25%)
Dec 04, 2019 10246 10344 10238 10335 0 +101.70(+0.99%)
Dec 03, 2019 10372 10381 10222 10233 0 -115.50(-1.12%)
Dec 02, 2019 10499 10552 10336 10348 0 -144.80(-1.38%)
Nov 29, 2019 10492 10528 10482 10493 0 +0.00(+0.00%)
Nov 28, 2019 10492 10528 10482 10493 0 -36.10(-0.34%)
Nov 27, 2019 10532 10544 10501 10529 0 +22.40(+0.21%)
Nov 26, 2019 10480 10538 10471 10507 0 +38.30(+0.37%)
Nov 25, 2019 10425 10473 10417 10469 0 +99.20(+0.96%)
Nov 22, 2019 10368 10420 10351 10369 0 +0.00(+0.00%)
Nov 21, 2019 10368 10420 10351 10369 0 -16.30(-0.16%)
Nov 20, 2019 10348 10386 10319 10386 0 +19.70(+0.19%)
Nov 19, 2019 10371 10429 10348 10366 0 +18.80(+0.18%)
Nov 18, 2019 10317 10381 10312 10347 0 +37.10(+0.36%)
Nov 15, 2019 10315 10336 10270 10310 0 +0.00(+0.00%)
Nov 14, 2019 10315 10336 10270 10310 0 +10.90(+0.11%)
Nov 13, 2019 10278 10314 10232 10299 0 -15.00(-0.15%)
Nov 12, 2019 10306 10326 10282 10314 0 +8.90(+0.09%)
Nov 11, 2019 10311 10336 10276 10305 0 -3.90(-0.04%)
Nov 08, 2019 10308 10329 10277 10309 0 +0.00(+0.00%)
Nov 07, 2019 10308 10329 10277 10309 0 -8.90(-0.09%)
Nov 06, 2019 10259 10328 10253 10318 0 +45.10(+0.44%)
Nov 05, 2019 10323 10328 10267 10273 0 -64.10(-0.62%)
Nov 04, 2019 10273 10354 10260 10337 0 +84.90(+0.83%)
Nov 01, 2019 10236 10280 10224 10252 0 +0.00(+0.00%)
Oct 31, 2019 10236 10280 10224 10252 0 -2.80(-0.03%)
Oct 30, 2019 10254 10270 10215 10255 0 -2.70(-0.03%)
Oct 29, 2019 10210 10261 10200 10258 0 +25.90(+0.25%)
Oct 28, 2019 10190 10255 10185 10232 0 +34.70(+0.34%)
Oct 25, 2019 10118 10197 10108 10197 0 +0.00(+0.00%)
Oct 24, 2019 10118 10197 10108 10197 0 +173.60(+1.73%)
Oct 23, 2019 9990 10054 9988 10024 0 +6.20(+0.06%)
Oct 22, 2019 9983 10027 9935 10017 0 +25.88(+0.26%)
Oct 21, 2019 9969 10026 9955 9991 0 +25.93(+0.26%)
Oct 18, 2019 9991 10016 9958 9965 0 +0.00(+0.00%)
Oct 17, 2019 9991 10016 9958 9965 0 -67.01(-0.67%)
Oct 16, 2019 10072 10082 10001 10032 0 -16.30(-0.16%)
Oct 15, 2019 10015 10076 9970 10049 0 +84.56(+0.85%)
Oct 14, 2019 9947 9977 9894 9964 0 -53.16(-0.53%)
Oct 11, 2019 9913 10028 9907 10017 0 +0.00(+0.00%)
Oct 10, 2019 9913 10028 9907 10017 0 +187.35(+1.91%)
Oct 09, 2019 9793 9881 9778 9830 0 +29.81(+0.30%)
Oct 08, 2019 9904 9922 9779 9800 0 -113.82(-1.15%)
Oct 07, 2019 9849 9931 9829 9914 0 +86.34(+0.88%)
Oct 04, 2019 9793 9842 9749 9828 0 +0.00(+0.00%)
Oct 03, 2019 9793 9842 9749 9828 0 +70.44(+0.72%)
Oct 02, 2019 9930 9932 9753 9757 0 -195.22(-1.96%)
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.