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: 4:15 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, 2009 5913 5978 5910 5951 83,850,000 +18.10(+0.31%)
Jul 30, 2009 5818 5937 5815 5933 67,094,800 +145.40(+2.51%)
Jul 29, 2009 5757 5812 5755 5787 55,648,000 +24.40(+0.42%)
Jul 28, 2009 5803 5826 5750 5763 56,695,000 -12.10(-0.21%)
Jul 27, 2009 5803 5808 5750 5775 53,574,800 +14.00(+0.24%)
Jul 24, 2009 5734 5788 5723 5761 72,840,800 -4.60(-0.08%)
Jul 23, 2009 5666 5766 5637 5766 84,618,800 +128.50(+2.28%)
Jul 22, 2009 5640 5649 5604 5637 58,600,800 +0.80(+0.01%)
Jul 21, 2009 5633 5677 5622 5636 55,187,600 +8.30(+0.15%)
Jul 20, 2009 5616 5660 5604 5628 52,073,200 +33.80(+0.60%)
Jul 17, 2009 5578 5602 5551 5594 56,099,600 +55.50(+1.00%)
Jul 16, 2009 5484 5561 5474 5539 60,522,800 +65.30(+1.19%)
Jul 15, 2009 5389 5474 5388 5473 65,452,800 +108.30(+2.02%)
Jul 14, 2009 5356 5397 5330 5365 66,895,600 +49.70(+0.94%)
Jul 13, 2009 5222 5316 5205 5315 52,452,800 +77.50(+1.48%)
Jul 10, 2009 5283 5286 5230 5238 55,289,200 -67.60(-1.27%)
Jul 09, 2009 5318 5347 5300 5305 64,030,200 +16.00(+0.30%)
Jul 08, 2009 5305 5353 5289 5289 59,482,800 -39.80(-0.75%)
Jul 07, 2009 5366 5397 5329 5329 53,146,200 -24.90(-0.47%)
Jul 06, 2009 5308 5358 5281 5354 51,297,600 +15.60(+0.29%)
Jul 03, 2009 5370 5373 5324 5338 39,599,200 -16.70(-0.31%)
Jul 02, 2009 5451 5461 5354 5355 55,100,400 -117.70(-2.15%)
Jul 01, 2009 5431 5481 5428 5473 56,558,200 +68.90(+1.27%)
Jun 30, 2009 5473 5482 5388 5404 82,670,000 -39.50(-0.73%)
Jun 29, 2009 5366 5457 5364 5444 86,302,800 +67.50(+1.26%)
Jun 26, 2009 5408 5429 5344 5376 125,096,304 +14.70(+0.27%)
Jun 25, 2009 5418 5437 5314 5361 73,917,200 -82.10(-1.51%)
Jun 24, 2009 5339 5453 5299 5443 56,771,600 +122.10(+2.29%)
Jun 23, 2009 5288 5365 5286 5321 66,699,100 +10.90(+0.21%)
Jun 22, 2009 5406 5420 5308 5310 56,859,100 -111.20(-2.05%)
Jun 19, 2009 5423 5449 5403 5422 100,820,096 +44.80(+0.83%)
Jun 18, 2009 5321 5386 5283 5377 66,312,200 +74.50(+1.41%)
Jun 17, 2009 5359 5380 5270 5302 74,744,400 -74.80(-1.39%)
Jun 16, 2009 5395 5427 5357 5377 61,674,200 -23.00(-0.43%)
Jun 15, 2009 5488 5493 5400 5400 63,462,400 -121.70(-2.20%)
Jun 12, 2009 5489 5532 5484 5522 54,145,200 +37.90(+0.69%)
Jun 11, 2009 5442 5502 5442 5484 48,150,000 +47.50(+0.87%)
Jun 10, 2009 5436 5476 5424 5436 69,656,000 +47.70(+0.89%)
Jun 09, 2009 5425 5438 5374 5389 52,009,400 -3.00(-0.06%)
Jun 08, 2009 5407 5421 5347 5392 62,500,800 -7.20(-0.13%)
Jun 05, 2009 5452 5486 5399 5399 75,054,304 -23.30(-0.43%)
Jun 04, 2009 5391 5443 5390 5422 52,118,400 +37.50(+0.70%)
Jun 03, 2009 5439 5455 5366 5385 59,746,800 -47.50(-0.87%)
Jun 02, 2009 5441 5448 5364 5432 84,223,696 +82.50(+1.54%)
Jun 01, 2009 5350 5350 5350 5350 0 +0.00(+0.00%)
May 29, 2009 5388 5402 5340 5350 90,196,704 -0.90(-0.02%)
May 28, 2009 5378 5386 5312 5351 56,698,200 -68.80(-1.27%)
May 27, 2009 5452 5463 5393 5419 62,784,200 -11.90(-0.22%)
May 26, 2009 5400 5442 5346 5431 65,931,600 -14.90(-0.27%)
May 25, 2009 5430 5453 5372 5446 26,639,800 +36.90(+0.68%)
May 22, 2009 5437 5463 5386 5409 56,954,200 -100.00(-1.82%)
May 21, 2009 5509 5509 5509 5509 0 +0.00(+0.00%)
May 20, 2009 5494 5546 5473 5509 74,763,000 +10.50(+0.19%)
May 19, 2009 5467 5524 5467 5499 78,173,400 +63.70(+1.17%)
May 18, 2009 5307 5435 5269 5435 58,802,800 +84.40(+1.58%)
May 15, 2009 5408 5410 5306 5351 119,639,696 -9.30(-0.17%)
May 14, 2009 5269 5366 5219 5360 96,043,000 +82.60(+1.57%)
May 13, 2009 5372 5407 5260 5277 129,031,104 -68.60(-1.28%)
May 12, 2009 5320 5402 5318 5346 94,165,200 -12.90(-0.24%)
May 11, 2009 5378 5382 5314 5359 81,655,296 -32.10(-0.60%)
May 08, 2009 5368 5401 5337 5391 87,044,600 +65.40(+1.23%)
May 07, 2009 5346 5412 5294 5326 99,516,400 +6.30(+0.12%)
May 06, 2009 5273 5355 5253 5319 87,878,800 +38.40(+0.73%)
May 05, 2009 5320 5336 5265 5281 86,134,200 -37.40(-0.70%)
May 04, 2009 5274 5328 5230 5318 69,517,000 +92.40(+1.77%)
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.