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 )

11,260.91 -71.45 (-0.63%)
Daily Price Updated: 4:45 PM EDT, May 1, 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, 2019 10028 10088 10013 10078 0 +40.50(+0.40%)
Sep 27, 2019 10056 10072 10020 10038 0 +0.00(+0.00%)
Sep 26, 2019 10056 10072 10020 10038 0 +122.98(+1.24%)
Sep 25, 2019 9926 9935 9837 9915 0 -76.49(-0.77%)
Sep 24, 2019 10019 10045 9978 9991 0 -6.08(-0.06%)
Sep 23, 2019 10046 10047 9958 9997 0 -59.41(-0.59%)
Sep 20, 2019 10114 10114 10056 10057 0 +0.00(+0.00%)
Sep 19, 2019 10114 10114 10056 10057 0 +38.00(+0.38%)
Sep 18, 2019 9982 10038 9982 10019 0 +5.00(+0.05%)
Sep 17, 2019 9961 10025 9945 10014 0 +44.61(+0.45%)
Sep 16, 2019 9965 10013 9964 9969 0 -78.11(-0.78%)
Sep 13, 2019 10130 10131 10033 10047 0 +0.00(+0.00%)
Sep 12, 2019 10130 10131 10033 10047 0 -51.30(-0.51%)
Sep 11, 2019 10064 10099 10042 10099 0 +78.10(+0.78%)
Sep 10, 2019 10025 10032 9956 10020 0 -38.90(-0.39%)
Sep 09, 2019 10094 10109 10051 10059 0 -14.40(-0.14%)
Sep 06, 2019 9994 10076 9983 10074 0 +0.00(+0.00%)
Sep 05, 2019 9994 10076 9983 10074 0 +179.20(+1.81%)
Sep 04, 2019 9935 9980 9894 9895 0 +41.90(+0.43%)
Sep 03, 2019 9886 9901 9829 9853 0 -71.84(-0.72%)
Sep 02, 2019 9904 9957 9895 9925 0 +28.89(+0.29%)
Aug 30, 2019 9869 9941 9861 9896 0 +0.00(+0.00%)
Aug 29, 2019 9869 9941 9861 9896 0 +137.46(+1.41%)
Aug 28, 2019 9761 9773 9670 9758 0 -27.89(-0.28%)
Aug 27, 2019 9707 9798 9686 9786 0 +70.25(+0.72%)
Aug 26, 2019 9724 9768 9658 9716 0 -29.15(-0.30%)
Aug 23, 2019 9842 9882 9735 9745 0 +0.00(+0.00%)
Aug 22, 2019 9842 9882 9735 9745 0 -103.13(-1.05%)
Aug 21, 2019 9782 9883 9782 9848 0 +77.72(+0.80%)
Aug 20, 2019 9817 9862 9768 9770 0 -55.20(-0.56%)
Aug 19, 2019 9783 9856 9772 9826 0 +97.20(+1.00%)
Aug 16, 2019 9637 9744 9631 9728 0 +0.00(+0.00%)
Aug 15, 2019 9637 9744 9631 9728 0 +99.91(+1.04%)
Aug 14, 2019 9802 9806 9600 9628 0 -157.76(-1.61%)
Aug 13, 2019 9730 9828 9641 9786 0 +26.22(+0.27%)
Aug 12, 2019 9802 9863 9748 9760 0 +10.10(+0.10%)
Aug 09, 2019 9745 9805 9729 9750 0 +0.00(+0.00%)
Aug 08, 2019 9745 9805 9729 9750 0 +215.94(+2.26%)
Aug 07, 2019 9550 9652 9464 9534 0 -19.90(-0.21%)
Aug 06, 2019 9566 9651 9549 9554 0 -45.55(-0.47%)
Aug 05, 2019 9715 9739 9563 9599 0 -204.26(-2.08%)
Aug 02, 2019 9768 9873 9744 9804 0 +0.00(+0.00%)
Aug 01, 2019 9768 9873 9744 9804 0 -115.58(-1.17%)
Jul 31, 2019 9886 9958 9864 9919 0 +0.00(+0.00%)
Jul 30, 2019 9886 9958 9864 9919 0 -51.60(-0.52%)
Jul 29, 2019 9936 10000 9916 9971 0 +2.79(+0.03%)
Jul 26, 2019 9887 10002 9881 9968 0 +0.00(+0.00%)
Jul 25, 2019 9887 10002 9881 9968 0 +60.40(+0.61%)
Jul 24, 2019 9974 9976 9875 9908 0 -57.47(-0.58%)
Jul 23, 2019 9966 9999 9930 9965 0 +42.78(+0.43%)
Jul 22, 2019 9926 9952 9899 9922 0 -14.66(-0.15%)
Jul 19, 2019 10042 10048 9920 9937 0 +0.00(+0.00%)
Jul 18, 2019 10042 10048 9920 9937 0 -4.98(-0.05%)
Jul 17, 2019 9862 9995 9862 9942 0 +91.49(+0.93%)
Jul 16, 2019 9806 9869 9804 9851 0 +41.94(+0.43%)
Jul 15, 2019 9769 9828 9733 9809 0 +45.60(+0.47%)
Jul 12, 2019 9871 9886 9762 9763 0 +0.00(+0.00%)
Jul 11, 2019 9871 9886 9762 9763 0 -174.58(-1.76%)
Jul 10, 2019 9927 10004 9906 9938 0 -23.78(-0.24%)
Jul 09, 2019 9974 9983 9909 9961 0 -32.76(-0.33%)
Jul 08, 2019 9949 9997 9945 9994 0 +13.88(+0.14%)
Jul 05, 2019 10072 10072 9968 9980 0 +0.00(+0.00%)
Jul 04, 2019 10072 10072 9968 9980 0 -86.28(-0.86%)
Jul 03, 2019 10031 10092 10028 10066 0 +45.60(+0.46%)
Jul 02, 2019 9983 10055 9979 10021 0 +50.90(+0.51%)
Jul 01, 2019 9991 10023 9956 9970 0 +71.76(+0.72%)
Jun 28, 2019 9840 9902 9818 9898 0 +0.00(+0.00%)
Jun 27, 2019 9840 9902 9818 9898 0 +60.11(+0.61%)
Jun 26, 2019 9862 9917 9836 9838 0 -60.77(-0.61%)
Jun 25, 2019 9872 9939 9869 9899 0 +0.05(+0.00%)
Jun 24, 2019 9951 9974 9885 9899 0 -23.98(-0.24%)
Jun 21, 2019 9970 9990 9916 9923 0 +0.00(+0.00%)
Jun 20, 2019 9970 9990 9916 9923 0 -38.82(-0.39%)
Jun 19, 2019 9969 9980 9935 9962 0 -26.90(-0.27%)
Jun 18, 2019 9839 10011 9816 9989 0 +136.98(+1.39%)
Jun 17, 2019 9867 9875 9819 9852 0 +3.96(+0.04%)
Jun 14, 2019 9825 9862 9809 9848 0 +0.00(+0.00%)
Jun 13, 2019 9825 9862 9809 9848 0 -12.12(-0.12%)
Jun 12, 2019 9785 9882 9778 9860 0 +23.86(+0.24%)
Jun 11, 2019 9764 9871 9764 9836 0 +86.74(+0.89%)
Jun 07, 2019 9717 9781 9686 9749 0 +0.00(+0.00%)
Jun 06, 2019 9717 9781 9686 9749 0 +90.51(+0.94%)
Jun 05, 2019 9582 9673 9579 9659 0 +60.91(+0.63%)
Jun 04, 2019 9559 9646 9554 9598 0 -5.02(-0.05%)
Jun 03, 2019 9466 9603 9439 9603 0 +78.75(+0.83%)
May 31, 2019 9511 9544 9464 9524 0 +0.00(+0.00%)
May 30, 2019 9511 9544 9464 9524 0 -17.99(-0.19%)
May 29, 2019 9602 9607 9530 9542 0 +0.00(+0.00%)
May 28, 2019 9602 9607 9530 9542 0 -170.99(-1.76%)
May 27, 2019 9723 9755 9710 9713 0 +46.07(+0.48%)
May 24, 2019 9621 9689 9620 9667 0 +0.00(+0.00%)
May 23, 2019 9621 9689 9620 9667 0 +21.85(+0.23%)
May 22, 2019 9610 9650 9564 9645 0 +20.88(+0.22%)
May 21, 2019 9621 9636 9594 9624 0 +42.08(+0.44%)
May 20, 2019 9641 9666 9536 9582 0 -77.00(-0.80%)
May 17, 2019 9631 9671 9601 9659 0 +0.00(+0.00%)
May 16, 2019 9631 9671 9601 9659 0 +178.32(+1.88%)
May 15, 2019 9429 9481 9361 9481 0 +76.68(+0.82%)
May 14, 2019 9414 9429 9364 9404 0 +40.90(+0.44%)
May 13, 2019 9476 9476 9320 9363 0 -109.65(-1.16%)
May 10, 2019 9515 9545 9451 9473 0 +0.00(+0.00%)
May 09, 2019 9515 9545 9451 9473 0 -149.13(-1.55%)
May 08, 2019 9567 9629 9536 9622 0 +44.58(+0.47%)
May 07, 2019 9658 9686 9563 9577 0 -79.86(-0.83%)
May 06, 2019 9619 9657 9561 9657 0 -84.75(-0.87%)
May 03, 2019 9738 9787 9731 9742 0 +0.00(+0.00%)
May 02, 2019 9738 9787 9731 9742 0 -27.75(-0.28%)
Apr 30, 2019 9744 9786 9742 9770 0 +0.00(+0.00%)
Apr 29, 2019 9744 9786 9742 9770 0 +45.47(+0.47%)
Apr 26, 2019 9710 9724 9676 9724 0 +0.00(+0.00%)
Apr 25, 2019 9710 9724 9676 9724 0 +68.60(+0.71%)
Apr 24, 2019 9672 9705 9647 9656 0 +20.60(+0.21%)
Apr 23, 2019 9564 9654 9543 9635 0 +63.85(+0.67%)
Apr 18, 2019 9617 9623 9543 9571 0 +0.00(+0.00%)
Apr 17, 2019 9617 9623 9543 9571 0 -8.63(-0.09%)
Apr 16, 2019 9534 9596 9530 9580 0 +66.14(+0.70%)
Apr 15, 2019 9462 9540 9461 9514 0 +28.80(+0.30%)
Apr 12, 2019 9535 9549 9443 9485 0 +0.00(+0.00%)
Apr 11, 2019 9535 9549 9443 9485 0 -71.40(-0.75%)
Apr 10, 2019 9558 9582 9524 9556 0 -25.91(-0.27%)
Apr 09, 2019 9530 9629 9525 9582 0 +34.89(+0.37%)
Apr 08, 2019 9532 9574 9513 9547 0 +6.18(+0.06%)
Apr 04, 2019 9557 9572 9518 9541 0 -28.94(-0.30%)
Apr 03, 2019 9557 9570 9496 9570 0 +33.52(+0.35%)
Apr 02, 2019 9528 9551 9509 9537 0 -1.54(-0.02%)
Apr 01, 2019 9513 9555 9496 9538 0 +60.27(+0.64%)
Mar 29, 2019 9443 9483 9426 9478 0 +0.00(+0.00%)
Mar 28, 2019 9443 9483 9426 9478 0 +87.25(+0.93%)
Mar 27, 2019 9405 9441 9322 9391 0 +1.29(+0.01%)
Mar 26, 2019 9323 9404 9309 9389 0 +83.80(+0.90%)
Mar 25, 2019 9272 9333 9263 9306 0 -13.92(-0.15%)
Mar 22, 2019 9462 9483 9314 9319 0 +0.00(+0.00%)
Mar 21, 2019 9462 9483 9314 9319 0 -143.90(-1.52%)
Mar 20, 2019 9494 9501 9429 9463 0 -62.60(-0.66%)
Mar 19, 2019 9516 9583 9511 9526 0 +28.99(+0.31%)
Mar 18, 2019 9476 9499 9461 9497 0 +13.83(+0.15%)
Mar 15, 2019 9495 9510 9452 9483 0 +0.00(+0.00%)
Mar 14, 2019 9495 9510 9452 9483 0 +95.67(+1.02%)
Mar 13, 2019 9321 9388 9310 9387 0 +55.81(+0.60%)
Mar 12, 2019 9366 9367 9303 9332 0 -9.73(-0.10%)
Mar 11, 2019 9309 9350 9261 9341 0 +72.99(+0.79%)
Mar 08, 2019 9287 9306 9229 9268 0 +0.00(+0.00%)
Mar 07, 2019 9287 9306 9229 9268 0 -134.80(-1.43%)
Mar 06, 2019 9396 9421 9363 9403 0 +4.01(+0.04%)
Mar 05, 2019 9359 9418 9337 9399 0 +5.10(+0.05%)
Mar 04, 2019 9432 9440 9393 9394 0 -17.97(-0.19%)
Mar 01, 2019 9432 9456 9402 9412 0 +0.00(+0.00%)
Feb 28, 2019 9432 9456 9402 9412 0 -0.17(-0.00%)
Feb 27, 2019 9427 9438 9391 9412 0 -49.02(-0.52%)
Feb 26, 2019 9378 9481 9372 9461 0 +62.84(+0.67%)
Feb 25, 2019 9370 9416 9338 9398 0 +49.44(+0.53%)
Feb 22, 2019 9329 9381 9317 9349 0 +0.00(+0.00%)
Feb 21, 2019 9329 9381 9317 9349 0 +33.30(+0.36%)
Feb 20, 2019 9276 9331 9275 9316 0 +59.46(+0.64%)
Feb 19, 2019 9247 9278 9223 9256 0 -11.29(-0.12%)
Feb 18, 2019 9248 9295 9229 9267 0 +25.34(+0.27%)
Feb 15, 2019 9140 9245 9124 9242 0 +0.00(+0.00%)
Feb 14, 2019 9140 9245 9124 9242 0 +78.06(+0.85%)
Feb 13, 2019 9143 9179 9125 9164 0 +36.66(+0.40%)
Feb 12, 2019 9105 9144 9091 9127 0 +58.78(+0.65%)
Feb 11, 2019 9051 9098 9047 9069 0 +65.21(+0.72%)
Feb 08, 2019 9023 9044 8981 9003 0 +0.00(+0.00%)
Feb 07, 2019 9023 9044 8981 9003 0 -139.59(-1.53%)
Feb 06, 2019 9130 9169 9119 9143 0 -7.56(-0.08%)
Feb 05, 2019 9012 9155 9010 9151 0 +139.08(+1.54%)
Feb 04, 2019 8974 9016 8951 9011 0 +15.12(+0.17%)
Feb 01, 2019 9012 9013 8927 8996 0 +0.00(+0.00%)
Jan 31, 2019 9012 9013 8927 8996 0 +30.65(+0.34%)
Jan 30, 2019 8909 8966 8898 8966 0 +25.19(+0.28%)
Jan 29, 2019 8864 8988 8853 8941 0 +82.67(+0.93%)
Jan 28, 2019 8876 8907 8855 8858 0 -64.64(-0.72%)
Jan 25, 2019 8978 8981 8905 8922 0 +0.00(+0.00%)
Jan 24, 2019 8978 8981 8905 8922 0 -34.70(-0.39%)
Jan 23, 2019 8936 9015 8914 8957 0 -9.15(-0.10%)
Jan 22, 2019 8980 9017 8941 8966 0 -45.07(-0.50%)
Jan 21, 2019 9005 9027 8984 9011 0 -12.55(-0.14%)
Jan 17, 2019 8986 9024 8965 9024 0 +150.19(+1.69%)
Jan 16, 2019 8854 8884 8825 8874 0 +49.04(+0.56%)
Jan 15, 2019 8831 8845 8778 8825 0 +64.41(+0.74%)
Jan 14, 2019 8773 8777 8727 8760 0 -67.90(-0.77%)
Jan 11, 2019 8841 8862 8806 8828 0 +0.00(+0.00%)
Jan 10, 2019 8841 8862 8806 8828 0 +140.51(+1.62%)
Jan 09, 2019 8661 8700 8625 8688 0 +58.23(+0.67%)
Jan 08, 2019 8560 8671 8560 8629 0 +93.53(+1.10%)
Jan 07, 2019 8616 8617 8492 8536 0 -72.61(-0.84%)
Jan 04, 2019 8494 8627 8441 8609 0 +0.00(+0.00%)
Jan 03, 2019 8494 8627 8441 8609 0 +179.26(+2.13%)
Dec 28, 2018 8282 8448 8280 8429 0 +0.00(+0.00%)
Dec 27, 2018 8429 0 +12.01(+0.14%)
Dec 21, 2018 8406 8454 8336 8417 0 +0.00(+0.00%)
Dec 20, 2018 8406 8454 8336 8417 0 -122.87(-1.44%)
Dec 19, 2018 8536 8568 8506 8540 0 +11.89(+0.14%)
Dec 18, 2018 8579 8609 8528 8528 0 -74.34(-0.86%)
Dec 17, 2018 8697 8704 8592 8603 0 -111.07(-1.27%)
Dec 14, 2018 8755 8756 8672 8714 0 +0.00(+0.00%)
Dec 13, 2018 8755 8756 8672 8714 0 -147.46(-1.66%)
Dec 12, 2018 8726 8879 8714 8861 0 +146.06(+1.68%)
Dec 11, 2018 8634 8758 8622 8715 0 +164.06(+1.92%)
Dec 10, 2018 8697 8719 8551 8551 0 -190.01(-2.17%)
Dec 07, 2018 8733 8828 8726 8741 0 +0.00(+0.00%)
Dec 06, 2018 8733 8828 8726 8741 0 -198.93(-2.23%)
Dec 05, 2018 9000 9015 8937 8940 0 -145.04(-1.60%)
Dec 04, 2018 9106 9119 9076 9085 0 -21.56(-0.24%)
Dec 03, 2018 9159 9175 9092 9107 0 +68.80(+0.76%)
Nov 30, 2018 9010 9064 8969 9038 0 +0.00(+0.00%)
Nov 29, 2018 9010 9064 8969 9038 0 +143.18(+1.61%)
Nov 28, 2018 8936 8948 8881 8895 0 -3.43(-0.04%)
Nov 27, 2018 8934 8941 8851 8898 0 -33.36(-0.37%)
Nov 26, 2018 8897 8967 8896 8931 0 +85.47(+0.97%)
Nov 23, 2018 8769 8847 8751 8846 0 +0.00(+0.00%)
Nov 22, 2018 8769 8847 8751 8846 0 +4.42(+0.05%)
Nov 21, 2018 8778 8841 8749 8841 0 +72.03(+0.82%)
Nov 20, 2018 8771 8821 8717 8769 0 -43.16(-0.49%)
Nov 19, 2018 8958 8977 8812 8813 0 -94.78(-1.06%)
Nov 16, 2018 8951 8985 8851 8907 0 +0.00(+0.00%)
Nov 15, 2018 8951 8985 8851 8907 0 -23.81(-0.27%)
Nov 14, 2018 8965 9012 8929 8931 0 -84.23(-0.93%)
Nov 13, 2018 9015 9052 8962 9015 0 +31.38(+0.35%)
Nov 12, 2018 9097 9110 8982 8984 0 -89.98(-0.99%)
Nov 09, 2018 9056 9081 9026 9074 0 +0.00(+0.00%)
Nov 08, 2018 9056 9081 9026 9074 0 +23.50(+0.26%)
Nov 07, 2018 9015 9068 9008 9051 0 +58.46(+0.65%)
Nov 06, 2018 9031 9045 8958 8992 0 -16.51(-0.18%)
Nov 05, 2018 8993 9043 8961 9009 0 +16.28(+0.18%)
Nov 02, 2018 9065 9076 8971 8992 0 +0.00(+0.00%)
Nov 01, 2018 9065 9076 8971 8992 0 -29.86(-0.33%)
Oct 31, 2018 8916 9022 8913 9022 0 +167.88(+1.90%)
Oct 30, 2018 8798 8860 8760 8854 0 +94.66(+1.08%)
Oct 29, 2018 8721 8828 8720 8760 0 +93.82(+1.08%)
Oct 26, 2018 8646 8721 8591 8666 0 +0.00(+0.00%)
Oct 25, 2018 8646 8721 8591 8666 0 -58.81(-0.67%)
Oct 24, 2018 8795 8859 8725 8725 0 -42.54(-0.49%)
Oct 23, 2018 8760 8800 8729 8767 0 -98.41(-1.11%)
Oct 22, 2018 8931 8940 8854 8866 0 -6.53(-0.07%)
Oct 19, 2018 8777 8893 8770 8872 0 +0.00(+0.00%)
Oct 18, 2018 8777 8893 8770 8872 0 +121.74(+1.39%)
Oct 17, 2018 8854 8881 8730 8750 0 -44.62(-0.51%)
Oct 16, 2018 8654 8804 8649 8795 0 +141.81(+1.64%)
Oct 15, 2018 8635 8658 8587 8653 0 -7.22(-0.08%)
Oct 12, 2018 8702 8739 8660 8660 0 +0.00(+0.00%)
Oct 11, 2018 8702 8739 8660 8660 0 -232.50(-2.61%)
Oct 10, 2018 8957 8992 8888 8893 0 -71.23(-0.79%)
Oct 09, 2018 8957 8970 8889 8964 0 -0.03(-0.00%)
Oct 08, 2018 9013 9015 8938 8964 0 -77.94(-0.86%)
Oct 05, 2018 9086 9100 9035 9042 0 +0.00(+0.00%)
Oct 04, 2018 9086 9100 9035 9042 0 -133.13(-1.45%)
Oct 03, 2018 9126 9195 9123 9175 0 +87.89(+0.97%)
Oct 02, 2018 9077 9090 9050 9087 0 -39.73(-0.44%)
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.