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: 4:45 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 (%)
Feb 28, 2004 5823 5859 5798 5798 78,669,800 +1.00(+0.02%)
Feb 27, 2004 5804 5814 5768 5797 65,014,400 -14.10(-0.24%)
Feb 26, 2004 5807 5828 5766 5812 48,219,600 +9.70(+0.17%)
Feb 25, 2004 5860 5864 5796 5802 61,741,200 -78.40(-1.33%)
Feb 24, 2004 5873 5897 5861 5880 57,948,000 +0.00(+0.00%)
Feb 23, 2004 5873 5897 5861 5880 0 +23.70(+0.40%)
Feb 21, 2004 5882 5894 5838 5856 117,474,200 -18.10(-0.31%)
Feb 20, 2004 5861 5896 5860 5875 102,676,000 +45.80(+0.79%)
Feb 19, 2004 5877 5886 5820 5829 67,521,600 -42.90(-0.73%)
Feb 18, 2004 5864 5889 5862 5872 62,075,200 +13.50(+0.23%)
Feb 17, 2004 5856 5865 5830 5858 43,573,800 +0.00(+0.00%)
Feb 16, 2004 5856 5865 5830 5858 0 +9.10(+0.16%)
Feb 14, 2004 5858 5874 5833 5849 73,230,600 +2.40(+0.04%)
Feb 13, 2004 5885 5927 5846 5847 93,610,400 -35.40(-0.60%)
Feb 12, 2004 5880 5909 5872 5882 56,724,600 +2.10(+0.04%)
Feb 11, 2004 5871 5886 5850 5880 46,900,200 +10.20(+0.17%)
Feb 10, 2004 5827 5870 5826 5870 48,895,600 +0.00(+0.00%)
Feb 09, 2004 5827 5870 5826 5870 0 +58.90(+1.01%)
Feb 07, 2004 5788 5811 5770 5811 52,334,000 +52.70(+0.92%)
Feb 06, 2004 5767 5814 5758 5758 49,483,400 -17.40(-0.30%)
Feb 05, 2004 5714 5788 5713 5776 46,553,400 +40.60(+0.71%)
Feb 04, 2004 5796 5796 5714 5735 53,845,000 -53.30(-0.92%)
Feb 03, 2004 5762 5802 5758 5788 39,270,000 +0.00(+0.00%)
Feb 02, 2004 5762 5802 5758 5788 0 +51.90(+0.90%)
Jan 31, 2004 5785 5788 5731 5736 70,168,600 -31.80(-0.55%)
Jan 30, 2004 5760 5794 5746 5768 42,064,600 -35.10(-0.60%)
Jan 29, 2004 5773 5825 5771 5803 47,259,000 +12.70(+0.22%)
Jan 28, 2004 5785 5823 5779 5791 51,958,800 +42.10(+0.73%)
Jan 27, 2004 5757 5767 5733 5748 38,562,000 +0.00(+0.00%)
Jan 26, 2004 5757 5767 5733 5748 0 -14.20(-0.25%)
Jan 24, 2004 5723 5764 5718 5763 43,988,800 +41.30(+0.72%)
Jan 23, 2004 5715 5752 5685 5721 55,368,800 +36.20(+0.64%)
Jan 22, 2004 5665 5706 5662 5685 54,870,000 +19.70(+0.35%)
Jan 21, 2004 5695 5720 5658 5666 48,224,400 -32.90(-0.58%)
Jan 20, 2004 5705 5726 5689 5698 57,167,400 +0.00(+0.00%)
Jan 19, 2004 5705 5726 5689 5698 0 +3.90(+0.07%)
Jan 17, 2004 5621 5694 5621 5694 91,138,000 +63.50(+1.13%)
Jan 16, 2004 5611 5639 5597 5631 75,783,400 +6.70(+0.12%)
Jan 15, 2004 5555 5624 5543 5624 71,959,000 +65.20(+1.17%)
Jan 14, 2004 5540 5581 5540 5559 69,433,200 +51.40(+0.93%)
Jan 13, 2004 5533 5558 5496 5508 73,905,600 +0.00(+0.00%)
Jan 12, 2004 5533 5558 5496 5508 0 -67.00(-1.20%)
Jan 10, 2004 5621 5630 5542 5575 64,582,400 -30.40(-0.54%)
Jan 09, 2004 5610 5655 5599 5605 97,316,800 +21.70(+0.39%)
Jan 08, 2004 5603 5621 5563 5583 53,545,400 -13.20(-0.24%)
Jan 07, 2004 5589 5597 5551 5597 43,946,200 +13.90(+0.25%)
Jan 06, 2004 5517 5583 5508 5583 52,526,600 +0.00(+0.00%)
Jan 05, 2004 5517 5583 5508 5583 0 +94.90(+1.73%)
Jan 02, 2004 5488 5488 5488 5488 0 +0.00(+0.00%)
Dec 31, 2003 5464 5490 5462 5488 21,810,200 +42.60(+0.78%)
Dec 30, 2003 5432 5449 5418 5445 24,966,200 +0.00(+0.00%)
Dec 29, 2003 5432 5449 5418 5445 0 +28.00(+0.52%)
Dec 24, 2003 5408 5417 5394 5417 27,043,000 +29.40(+0.55%)
Dec 23, 2003 5389 5422 5388 5388 36,515,800 +0.00(+0.00%)
Dec 22, 2003 5389 5422 5388 5388 0 -25.60(-0.47%)
Dec 20, 2003 5442 5446 5400 5413 63,777,200 -2.40(-0.04%)
Dec 19, 2003 5350 5426 5347 5416 44,511,800 +59.30(+1.11%)
Dec 18, 2003 5399 5405 5350 5356 56,282,000 -26.80(-0.50%)
Dec 17, 2003 5405 5420 5382 5383 39,060,800 -43.80(-0.81%)
Dec 16, 2003 5447 5454 5411 5427 45,226,000 +0.00(+0.00%)
Dec 15, 2003 5447 5454 5411 5427 0 +29.50(+0.55%)
Dec 13, 2003 5412 5424 5374 5398 42,140,800 -5.50(-0.10%)
Dec 12, 2003 5365 5403 5365 5403 39,180,200 +58.00(+1.09%)
Dec 11, 2003 5370 5376 5330 5345 52,148,200 -47.30(-0.88%)
Dec 10, 2003 5385 5402 5366 5392 42,347,600 +32.40(+0.60%)
Dec 09, 2003 5345 5368 5325 5360 53,204,200 +0.00(+0.00%)
Dec 08, 2003 5345 5368 5325 5360 0 -5.10(-0.10%)
Dec 06, 2003 5429 5434 5358 5365 50,636,200 -61.90(-1.14%)
Dec 05, 2003 5429 5456 5417 5427 55,039,000 -13.70(-0.25%)
Dec 04, 2003 5372 5441 5369 5441 70,728,800 +62.50(+1.16%)
Dec 03, 2003 5384 5390 5363 5378 68,841,600 +3.30(+0.06%)
Dec 02, 2003 5333 5377 5333 5375 47,572,000 +0.00(+0.00%)
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.