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 )

11,272.95 +63.32 (+0.56%)
Daily Price Updated: 5:30 PM EDT, May 3, 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 (%)
Aug 29, 2014 8652 8669 8610 8659 32,948,700 +36.80(+0.43%)
Aug 28, 2014 8655 8658 8598 8622 34,125,900 -47.60(-0.55%)
Aug 27, 2014 8661 8690 8645 8670 32,272,500 -3.50(-0.04%)
Aug 26, 2014 8612 8676 8604 8673 32,063,100 +61.70(+0.72%)
Aug 25, 2014 8602 8617 8576 8612 24,850,000 +57.40(+0.67%)
Aug 22, 2014 8576 8580 8534 8554 30,278,200 -15.80(-0.18%)
Aug 21, 2014 8540 8592 8536 8570 36,488,200 +42.10(+0.49%)
Aug 20, 2014 8536 8539 8507 8528 33,567,200 +2.50(+0.03%)
Aug 19, 2014 8473 8528 8473 8525 29,182,400 +71.80(+0.85%)
Aug 18, 2014 8436 8465 8424 8454 30,241,000 +86.90(+1.04%)
Aug 15, 2014 8460 8484 8367 8367 47,221,200 -63.40(-0.75%)
Aug 14, 2014 8366 8436 8366 8430 38,422,300 +41.40(+0.49%)
Aug 13, 2014 8352 8389 8343 8389 28,415,800 +58.90(+0.71%)
Aug 12, 2014 8336 8362 8316 8330 38,533,600 -0.10(-0.00%)
Aug 11, 2014 8312 8359 8308 8330 39,215,200 +55.20(+0.67%)
Aug 08, 2014 8263 8282 8184 8275 62,157,000 -32.10(-0.39%)
Aug 07, 2014 8299 8345 8280 8307 61,470,800 +16.60(+0.20%)
Aug 06, 2014 8302 8304 8219 8290 54,014,900 -51.80(-0.62%)
Aug 05, 2014 8322 8388 8309 8342 46,474,400 +38.00(+0.46%)
Aug 04, 2014 8382 8410 8286 8304 58,677,900 -106.27(-1.26%)
Aug 03, 2014 8480 8507 8396 8410 0 +0.00(+0.00%)
Aug 02, 2014 8480 8507 8396 8410 0 +0.00(+0.00%)
Aug 01, 2014 8480 8507 8396 8410 0 -0.03(-0.00%)
Jul 31, 2014 8480 8506 8396 8410 52,491,900 -87.10(-1.03%)
Jul 30, 2014 8513 8536 8474 8497 52,930,900 -34.70(-0.41%)
Jul 29, 2014 8539 8563 8502 8532 47,108,700 +2.00(+0.02%)
Jul 28, 2014 8568 8568 8492 8530 34,669,800 -41.40(-0.48%)
Jul 25, 2014 8602 8620 8552 8572 36,622,900 -65.50(-0.76%)
Jul 24, 2014 8637 8661 8593 8637 44,364,500 +31.90(+0.37%)
Jul 23, 2014 8564 8612 8562 8605 46,981,100 +10.90(+0.13%)
Jul 22, 2014 8543 8598 8526 8594 45,928,400 +80.20(+0.94%)
Jul 21, 2014 8513 8526 8478 8514 33,566,400 +2.57(+0.03%)
Jul 20, 2014 8522 8530 8489 8511 0 +0.00(+0.00%)
Jul 19, 2014 8522 8530 8489 8511 0 +0.03(+0.00%)
Jul 18, 2014 8522 8530 8489 8511 38,636,100 -36.70(-0.43%)
Jul 17, 2014 8569 8614 8538 8548 32,260,000 -69.00(-0.80%)
Jul 16, 2014 8605 8651 8597 8617 32,833,000 +42.80(+0.50%)
Jul 15, 2014 8555 8616 8555 8574 38,850,200 +8.60(+0.10%)
Jul 14, 2014 8495 8593 8490 8566 36,119,800 +97.18(+1.15%)
Jul 13, 2014 8488 8505 8428 8469 0 +0.00(+0.00%)
Jul 12, 2014 8488 8505 8428 8469 0 +0.02(+0.00%)
Jul 11, 2014 8488 8505 8428 8468 36,397,500 -5.70(-0.07%)
Jul 10, 2014 8537 8545 8431 8474 55,609,700 -65.50(-0.77%)
Jul 09, 2014 8562 8563 8506 8540 34,570,000 -14.80(-0.17%)
Jul 08, 2014 8612 8618 8554 8554 40,546,800 -58.30(-0.68%)
Jul 07, 2014 8667 8675 8603 8613 36,714,900 -65.42(-0.75%)
Jul 06, 2014 8688 8708 8677 8678 0 +0.00(+0.00%)
Jul 05, 2014 8688 8708 8677 8678 0 +0.02(+0.00%)
Jul 04, 2014 8688 8708 8677 8678 21,512,200 -16.10(-0.19%)
Jul 03, 2014 8613 8696 8605 8694 40,854,000 +87.10(+1.01%)
Jul 02, 2014 8615 8642 8596 8607 33,728,800 -0.80(-0.01%)
Jul 01, 2014 8572 8622 8569 8608 42,752,200 +53.50(+0.63%)
Jun 30, 2014 8558 8593 8532 8554 38,590,500 -7.61(-0.09%)
Jun 29, 2014 8545 8562 8529 8562 0 +0.00(+0.00%)
Jun 28, 2014 8545 8562 8529 8562 0 +0.01(+0.00%)
Jun 27, 2014 8545 8562 8529 8562 41,701,800 +20.80(+0.24%)
Jun 26, 2014 8585 8592 8520 8541 57,673,800 -40.70(-0.47%)
Jun 25, 2014 8634 8641 8558 8582 44,917,900 -91.30(-1.05%)
Jun 24, 2014 8674 8691 8636 8673 45,859,300 +28.70(+0.33%)
Jun 23, 2014 8687 8696 8630 8645 33,008,100 -57.01(-0.66%)
Jun 22, 2014 8694 8725 8684 8702 0 +0.00(+0.00%)
Jun 21, 2014 8694 8725 8684 8702 0 +0.01(+0.00%)
Jun 20, 2014 8694 8725 8684 8702 74,565,400 +27.20(+0.31%)
Jun 19, 2014 8692 8698 8667 8674 42,996,300 +17.10(+0.20%)
Jun 18, 2014 8663 8700 8650 8657 32,940,400 -10.50(-0.12%)
Jun 17, 2014 8670 8684 8647 8668 45,410,700 +4.20(+0.05%)
Jun 16, 2014 8638 8666 8626 8664 42,595,900 +9.84(+0.11%)
Jun 15, 2014 8652 8659 8588 8654 0 +0.00(+0.00%)
Jun 14, 2014 8652 8659 8588 8654 0 -0.04(-0.00%)
Jun 13, 2014 8652 8659 8588 8654 41,427,400 -17.20(-0.20%)
Jun 12, 2014 8714 8716 8661 8671 33,377,000 -41.10(-0.47%)
Jun 11, 2014 8754 8764 8692 8712 42,144,100 -40.80(-0.47%)
Jun 10, 2014 8675 8759 8674 8753 40,872,400 +93.21(+1.08%)
Jun 08, 2014 8647 8663 8606 8660 0 +0.00(+0.00%)
Jun 07, 2014 8647 8663 8606 8660 0 -0.01(-0.00%)
Jun 06, 2014 8647 8663 8606 8660 36,142,300 +16.40(+0.19%)
Jun 05, 2014 8655 8706 8643 8643 41,434,300 -17.80(-0.21%)
Jun 04, 2014 8663 8695 8643 8661 34,743,100 -0.10(-0.00%)
Jun 03, 2014 8680 8684 8648 8661 29,001,200 -27.80(-0.32%)
Jun 02, 2014 8715 8718 8675 8689 29,752,600 +14.48(+0.17%)
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.