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 )

11,209.63 -51.28 (-0.46%)
Daily Price Updated: 5:30 PM EDT, May 2, 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 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%)
May 01, 2009 5226 5226 5226 5226 0 +0.00(+0.00%)
Apr 30, 2009 5212 5286 5208 5226 103,621,000 +73.20(+1.42%)
Apr 29, 2009 5093 5153 5077 5153 82,787,600 +43.60(+0.85%)
Apr 28, 2009 5081 5141 5050 5109 76,336,800 -66.90(-1.29%)
Apr 27, 2009 5077 5176 5049 5176 67,892,000 +63.00(+1.23%)
Apr 24, 2009 5026 5119 5024 5113 76,723,600 +89.10(+1.77%)
Apr 23, 2009 5077 5097 4991 5024 101,022,000 -39.80(-0.79%)
Apr 22, 2009 4986 5087 4968 5064 106,468,200 -13.00(-0.26%)
Apr 21, 2009 5060 5101 4953 5077 86,680,200 +11.50(+0.23%)
Apr 20, 2009 5186 5216 5055 5065 81,837,600 -127.40(-2.45%)
Apr 17, 2009 5172 5238 5155 5193 122,787,200 +28.60(+0.55%)
Apr 16, 2009 5118 5164 5078 5164 81,620,400 +98.60(+1.95%)
Apr 15, 2009 5047 5124 5033 5065 80,481,400 -33.90(-0.66%)
Apr 14, 2009 5092 5130 5049 5099 101,395,904 +28.70(+0.57%)
Apr 13, 2009 5071 5071 5071 5071 0 +0.00(+0.00%)
Apr 10, 2009 5041 5077 4954 5071 0 +0.00(+0.00%)
Apr 09, 2009 5041 5077 4954 5071 79,095,800 +70.80(+1.42%)
Apr 08, 2009 4894 5001 4885 5000 58,357,800 +25.60(+0.51%)
Apr 07, 2009 5042 5050 4961 4974 68,647,200 -27.90(-0.56%)
Apr 06, 2009 5045 5112 4944 5002 78,031,400 -40.90(-0.81%)
Apr 03, 2009 5148 5151 4996 5043 88,967,200 -135.50(-2.62%)
Apr 02, 2009 5107 5180 5098 5178 103,864,704 +163.60(+3.26%)
Apr 01, 2009 4934 5015 4837 5015 77,240,400 +87.50(+1.78%)
Mar 31, 2009 4812 4929 4811 4927 68,965,000 +181.60(+3.83%)
Mar 30, 2009 4798 4838 4714 4746 63,487,000 -126.50(-2.60%)
Mar 27, 2009 4966 4982 4867 4872 72,124,800 -94.40(-1.90%)
Mar 26, 2009 4978 5002 4898 4967 69,089,000 -3.70(-0.07%)
Mar 25, 2009 4919 5007 4902 4970 72,022,800 +46.70(+0.95%)
Mar 24, 2009 4986 4996 4887 4924 84,775,000 -7.40(-0.15%)
Mar 23, 2009 4863 4931 4830 4931 88,367,600 +143.90(+3.01%)
Mar 20, 2009 4727 4842 4721 4787 207,423,104 -7.40(-0.15%)
Mar 19, 2009 4827 4902 4765 4795 154,076,496 +11.30(+0.24%)
Mar 18, 2009 4840 4871 4730 4783 103,665,800 -30.50(-0.63%)
Mar 17, 2009 4767 4826 4742 4814 90,250,400 -2.60(-0.05%)
Mar 16, 2009 4788 4823 4750 4816 83,253,600 +89.70(+1.90%)
Mar 13, 2009 4713 4775 4684 4727 84,568,600 +80.90(+1.74%)
Mar 12, 2009 4557 4694 4482 4646 96,989,200 +68.80(+1.50%)
Mar 11, 2009 4508 4627 4487 4577 99,717,200 +64.50(+1.43%)
Mar 10, 2009 4297 4532 4296 4512 103,649,800 +204.80(+4.75%)
Mar 09, 2009 4320 4345 4235 4308 97,872,800 -3.90(-0.09%)
Mar 07, 2009 4380 4419 4312 4312 88,720,800 -78.60(-1.79%)
Mar 06, 2009 4435 4504 4390 4390 93,102,400 -73.50(-1.65%)
Mar 05, 2009 4402 4470 4350 4464 96,657,600 +105.70(+2.43%)
Mar 04, 2009 4472 4520 4357 4358 93,625,400 -80.30(-1.81%)
Mar 03, 2009 4577 4577 4438 4438 93,228,800 +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.