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 )

11,327.66 +54.71 (+0.49%)
Daily Price Updated: 5:31 PM EDT, May 6, 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 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%)
May 02, 2003 4540 4545 4456 4516 44,777,200 -26.40(-0.58%)
Apr 30, 2003 4520 4560 4496 4543 51,080,400 +32.40(+0.72%)
Apr 29, 2003 4579 4600 4510 4510 61,589,800 -46.20(-1.01%)
Apr 28, 2003 4450 4568 4438 4556 43,075,200 +80.60(+1.80%)
Apr 25, 2003 4544 4556 4464 4476 52,182,400 -43.20(-0.96%)
Apr 24, 2003 4556 4607 4519 4519 44,261,600 -67.80(-1.48%)
Apr 23, 2003 4581 4632 4569 4587 58,039,600 +55.60(+1.23%)
Apr 22, 2003 4530 4531 4462 4531 26,008,600 +7.60(+0.17%)
Apr 17, 2003 4503 4535 4468 4524 72,902,800 -33.00(-0.72%)
Apr 16, 2003 4653 4675 4525 4557 53,902,400 -48.60(-1.06%)
Apr 15, 2003 4549 4607 4532 4605 60,902,400 +111.90(+2.49%)
Apr 14, 2003 4464 4510 4421 4493 38,575,800 +45.30(+1.02%)
Apr 11, 2003 4393 4516 4388 4448 61,316,200 +73.90(+1.69%)
Apr 10, 2003 4410 4436 4374 4374 56,317,400 -98.60(-2.20%)
Apr 09, 2003 4429 4530 4376 4473 47,991,400 +7.80(+0.17%)
Apr 08, 2003 4453 4512 4407 4465 44,635,200 -25.70(-0.57%)
Apr 07, 2003 4449 4565 4449 4491 57,628,000 +104.50(+2.38%)
Apr 05, 2003 4309 4405 4270 4386 52,938,000 +59.00(+1.36%)
Apr 04, 2003 4282 4364 4265 4327 53,048,600 +55.10(+1.29%)
Apr 03, 2003 4178 4324 4178 4272 65,503,600 +136.60(+3.30%)
Apr 02, 2003 4105 4136 4071 4136 37,259,600 +49.90(+1.22%)
Apr 01, 2003 4112 4113 4035 4086 64,542,600 +0.00(+0.00%)
Mar 31, 2003 4112 4113 4035 4086 0 -122.00(-2.90%)
Mar 29, 2003 4223 4224 4162 4208 39,061,400 +13.10(+0.31%)
Mar 28, 2003 4211 4227 4152 4194 47,121,800 -52.60(-1.24%)
Mar 27, 2003 4292 4296 4224 4247 36,139,800 -16.50(-0.39%)
Mar 26, 2003 4154 4288 4110 4264 54,345,600 +32.90(+0.78%)
Mar 25, 2003 4372 4376 4195 4231 48,827,200 +0.00(+0.00%)
Mar 24, 2003 4372 4376 4195 4231 0 -222.60(-5.00%)
Mar 22, 2003 4483 4483 4370 4453 136,048,192 +168.10(+3.92%)
Mar 21, 2003 4208 4326 4180 4285 59,992,200 +23.40(+0.55%)
Mar 20, 2003 4174 4319 4119 4262 51,310,400 +96.00(+2.30%)
Mar 19, 2003 4184 4254 4096 4166 84,600,000 +35.30(+0.85%)
Mar 18, 2003 3910 4189 3861 4130 51,605,000 +0.00(+0.00%)
Mar 17, 2003 3910 4189 3861 4130 0 +115.10(+2.87%)
Mar 15, 2003 3841 4015 3841 4015 146,343,392 +222.10(+5.86%)
Mar 14, 2003 3727 3822 3714 3793 70,673,400 +117.90(+3.21%)
Mar 13, 2003 3735 3760 3618 3675 72,617,400 -43.50(-1.17%)
Mar 12, 2003 3715 3788 3675 3719 76,474,600 -13.20(-0.35%)
Mar 11, 2003 3887 3896 3727 3732 60,656,400 +0.00(+0.00%)
Mar 10, 2003 3887 3896 3727 3732 0 -148.20(-3.82%)
Mar 08, 2003 3927 3941 3856 3880 57,601,000 -82.30(-2.08%)
Mar 07, 2003 3985 4008 3935 3963 54,427,400 -3.60(-0.09%)
Mar 06, 2003 4019 4032 3959 3966 46,047,400 -79.80(-1.97%)
Mar 05, 2003 4146 4148 4046 4046 88,729,600 -141.20(-3.37%)
Mar 04, 2003 4166 4218 4132 4187 83,932,800 +0.00(+0.00%)
Mar 03, 2003 4166 4218 4132 4187 0 +39.00(+0.94%)
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.