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, 2020 10206 10206 9725 9831 0 +0.00(+0.00%)
Feb 27, 2020 10206 10206 9725 9831 0 -681.17(-6.48%)
Feb 26, 2020 10405 10547 10216 10512 0 +33.70(+0.32%)
Feb 25, 2020 10750 10779 10467 10478 0 -234.30(-2.19%)
Feb 24, 2020 11086 11087 10650 10713 0 -398.00(-3.58%)
Feb 21, 2020 11108 11172 11058 11111 0 +0.00(+0.00%)
Feb 20, 2020 11108 11172 11058 11111 0 -152.20(-1.35%)
Feb 19, 2020 11190 11264 11174 11263 0 +116.70(+1.05%)
Feb 18, 2020 11095 11179 11094 11146 0 -22.20(-0.20%)
Feb 17, 2020 11156 11181 11136 11168 0 +39.70(+0.36%)
Feb 14, 2020 11106 11153 11079 11129 0 +0.00(+0.00%)
Feb 13, 2020 11106 11153 11079 11129 0 +39.60(+0.36%)
Feb 12, 2020 11094 11120 11075 11089 0 -12.00(-0.11%)
Feb 11, 2020 11080 11114 11072 11101 0 +61.40(+0.56%)
Feb 10, 2020 10968 11040 10964 11040 0 +38.30(+0.35%)
Feb 07, 2020 10996 11016 10958 11002 0 +0.00(+0.00%)
Feb 06, 2020 10996 11016 10958 11002 0 +7.30(+0.07%)
Feb 05, 2020 10790 11007 10782 10994 0 +193.60(+1.79%)
Feb 04, 2020 10707 10801 10693 10801 0 +135.60(+1.27%)
Feb 03, 2020 10650 10695 10598 10665 0 +37.10(+0.35%)
Jan 31, 2020 10814 10816 10617 10628 0 +0.00(+0.00%)
Jan 30, 2020 10814 10816 10617 10628 0 -232.00(-2.14%)
Jan 29, 2020 10796 10880 10773 10860 0 +77.90(+0.72%)
Jan 28, 2020 10730 10789 10662 10782 0 +106.00(+0.99%)
Jan 27, 2020 10763 10781 10640 10676 0 -173.80(-1.60%)
Jan 24, 2020 10866 10913 10846 10850 0 +0.00(+0.00%)
Jan 23, 2020 10866 10913 10846 10850 0 -45.30(-0.42%)
Jan 22, 2020 10907 10961 10893 10895 0 +10.60(+0.10%)
Jan 21, 2020 10826 10884 10768 10884 0 +38.20(+0.35%)
Jan 20, 2020 10844 10867 10835 10846 0 +4.50(+0.04%)
Jan 17, 2020 10724 10849 10716 10842 0 +0.00(+0.00%)
Jan 16, 2020 10724 10849 10716 10842 0 +171.10(+1.60%)
Jan 15, 2020 10656 10691 10620 10671 0 +14.90(+0.14%)
Jan 14, 2020 10617 10656 10536 10656 0 +33.40(+0.31%)
Jan 13, 2020 10645 10680 10592 10622 0 -17.10(-0.16%)
Jan 10, 2020 10678 10689 10639 10640 0 +0.00(+0.00%)
Jan 09, 2020 10678 10689 10639 10640 0 -12.70(-0.12%)
Jan 08, 2020 10628 10681 10617 10652 0 -34.60(-0.32%)
Jan 07, 2020 10714 10747 10655 10687 0 +21.40(+0.20%)
Jan 06, 2020 10653 10676 10548 10665 0 -34.40(-0.32%)
Jan 03, 2020 10585 10701 10581 10700 0 +0.00(+0.00%)
Jan 02, 2020 10585 10701 10581 10700 0 +82.90(+0.78%)
Dec 30, 2019 10734 10736 10613 10617 0 +0.00(+0.00%)
Dec 29, 2019 10734 10736 10613 10617 0 -113.30(-1.06%)
Dec 27, 2019 10739 10756 10708 10730 0 +0.00(+0.00%)
Dec 26, 2019 10739 10756 10708 10730 0 +5.90(+0.06%)
Dec 23, 2019 10680 10734 10678 10724 0 +0.00(+0.00%)
Dec 22, 2019 10680 10734 10678 10724 0 +44.90(+0.42%)
Dec 20, 2019 10629 10679 10611 10679 0 +0.00(+0.00%)
Dec 19, 2019 10629 10679 10611 10679 0 +122.70(+1.16%)
Dec 18, 2019 10541 10638 10539 10557 0 +17.80(+0.17%)
Dec 17, 2019 10515 10544 10499 10539 0 -2.80(-0.03%)
Dec 16, 2019 10478 10563 10459 10542 0 +112.40(+1.08%)
Dec 13, 2019 10465 10508 10425 10429 0 +0.00(+0.00%)
Dec 12, 2019 10465 10508 10425 10429 0 +24.00(+0.23%)
Dec 11, 2019 10375 10416 10341 10405 0 +14.80(+0.14%)
Dec 10, 2019 10417 10419 10296 10390 0 -44.40(-0.43%)
Dec 09, 2019 10450 10489 10434 10435 0 -29.00(-0.28%)
Dec 06, 2019 10379 10472 10376 10464 0 +0.00(+0.00%)
Dec 05, 2019 10379 10472 10376 10464 0 +129.30(+1.25%)
Dec 04, 2019 10246 10344 10238 10335 0 +101.70(+0.99%)
Dec 03, 2019 10372 10381 10222 10233 0 -115.50(-1.12%)
Dec 02, 2019 10499 10552 10336 10348 0 -144.80(-1.38%)
Nov 29, 2019 10492 10528 10482 10493 0 +0.00(+0.00%)
Nov 28, 2019 10492 10528 10482 10493 0 -36.10(-0.34%)
Nov 27, 2019 10532 10544 10501 10529 0 +22.40(+0.21%)
Nov 26, 2019 10480 10538 10471 10507 0 +38.30(+0.37%)
Nov 25, 2019 10425 10473 10417 10469 0 +99.20(+0.96%)
Nov 22, 2019 10368 10420 10351 10369 0 +0.00(+0.00%)
Nov 21, 2019 10368 10420 10351 10369 0 -16.30(-0.16%)
Nov 20, 2019 10348 10386 10319 10386 0 +19.70(+0.19%)
Nov 19, 2019 10371 10429 10348 10366 0 +18.80(+0.18%)
Nov 18, 2019 10317 10381 10312 10347 0 +37.10(+0.36%)
Nov 15, 2019 10315 10336 10270 10310 0 +0.00(+0.00%)
Nov 14, 2019 10315 10336 10270 10310 0 +10.90(+0.11%)
Nov 13, 2019 10278 10314 10232 10299 0 -15.00(-0.15%)
Nov 12, 2019 10306 10326 10282 10314 0 +8.90(+0.09%)
Nov 11, 2019 10311 10336 10276 10305 0 -3.90(-0.04%)
Nov 08, 2019 10308 10329 10277 10309 0 +0.00(+0.00%)
Nov 07, 2019 10308 10329 10277 10309 0 -8.90(-0.09%)
Nov 06, 2019 10259 10328 10253 10318 0 +45.10(+0.44%)
Nov 05, 2019 10323 10328 10267 10273 0 -64.10(-0.62%)
Nov 04, 2019 10273 10354 10260 10337 0 +84.90(+0.83%)
Nov 01, 2019 10236 10280 10224 10252 0 +0.00(+0.00%)
Oct 31, 2019 10236 10280 10224 10252 0 -2.80(-0.03%)
Oct 30, 2019 10254 10270 10215 10255 0 -2.70(-0.03%)
Oct 29, 2019 10210 10261 10200 10258 0 +25.90(+0.25%)
Oct 28, 2019 10190 10255 10185 10232 0 +34.70(+0.34%)
Oct 25, 2019 10118 10197 10108 10197 0 +0.00(+0.00%)
Oct 24, 2019 10118 10197 10108 10197 0 +173.60(+1.73%)
Oct 23, 2019 9990 10054 9988 10024 0 +6.20(+0.06%)
Oct 22, 2019 9983 10027 9935 10017 0 +25.88(+0.26%)
Oct 21, 2019 9969 10026 9955 9991 0 +25.93(+0.26%)
Oct 18, 2019 9991 10016 9958 9965 0 +0.00(+0.00%)
Oct 17, 2019 9991 10016 9958 9965 0 -67.01(-0.67%)
Oct 16, 2019 10072 10082 10001 10032 0 -16.30(-0.16%)
Oct 15, 2019 10015 10076 9970 10049 0 +84.56(+0.85%)
Oct 14, 2019 9947 9977 9894 9964 0 -53.16(-0.53%)
Oct 11, 2019 9913 10028 9907 10017 0 +0.00(+0.00%)
Oct 10, 2019 9913 10028 9907 10017 0 +187.35(+1.91%)
Oct 09, 2019 9793 9881 9778 9830 0 +29.81(+0.30%)
Oct 08, 2019 9904 9922 9779 9800 0 -113.82(-1.15%)
Oct 07, 2019 9849 9931 9829 9914 0 +86.34(+0.88%)
Oct 04, 2019 9793 9842 9749 9828 0 +0.00(+0.00%)
Oct 03, 2019 9793 9842 9749 9828 0 +70.44(+0.72%)
Oct 02, 2019 9930 9932 9753 9757 0 -195.22(-1.96%)
Oct 01, 2019 10102 10124 9929 9952 0 -125.80(-1.25%)
Sep 30, 2019 10028 10088 10013 10078 0 +40.50(+0.40%)
Sep 27, 2019 10056 10072 10020 10038 0 +0.00(+0.00%)
Sep 26, 2019 10056 10072 10020 10038 0 +122.98(+1.24%)
Sep 25, 2019 9926 9935 9837 9915 0 -76.49(-0.77%)
Sep 24, 2019 10019 10045 9978 9991 0 -6.08(-0.06%)
Sep 23, 2019 10046 10047 9958 9997 0 -59.41(-0.59%)
Sep 20, 2019 10114 10114 10056 10057 0 +0.00(+0.00%)
Sep 19, 2019 10114 10114 10056 10057 0 +38.00(+0.38%)
Sep 18, 2019 9982 10038 9982 10019 0 +5.00(+0.05%)
Sep 17, 2019 9961 10025 9945 10014 0 +44.61(+0.45%)
Sep 16, 2019 9965 10013 9964 9969 0 -78.11(-0.78%)
Sep 13, 2019 10130 10131 10033 10047 0 +0.00(+0.00%)
Sep 12, 2019 10130 10131 10033 10047 0 -51.30(-0.51%)
Sep 11, 2019 10064 10099 10042 10099 0 +78.10(+0.78%)
Sep 10, 2019 10025 10032 9956 10020 0 -38.90(-0.39%)
Sep 09, 2019 10094 10109 10051 10059 0 -14.40(-0.14%)
Sep 06, 2019 9994 10076 9983 10074 0 +0.00(+0.00%)
Sep 05, 2019 9994 10076 9983 10074 0 +179.20(+1.81%)
Sep 04, 2019 9935 9980 9894 9895 0 +41.90(+0.43%)
Sep 03, 2019 9886 9901 9829 9853 0 -71.84(-0.72%)
Sep 02, 2019 9904 9957 9895 9925 0 +28.89(+0.29%)
Aug 30, 2019 9869 9941 9861 9896 0 +0.00(+0.00%)
Aug 29, 2019 9869 9941 9861 9896 0 +137.46(+1.41%)
Aug 28, 2019 9761 9773 9670 9758 0 -27.89(-0.28%)
Aug 27, 2019 9707 9798 9686 9786 0 +70.25(+0.72%)
Aug 26, 2019 9724 9768 9658 9716 0 -29.15(-0.30%)
Aug 23, 2019 9842 9882 9735 9745 0 +0.00(+0.00%)
Aug 22, 2019 9842 9882 9735 9745 0 -103.13(-1.05%)
Aug 21, 2019 9782 9883 9782 9848 0 +77.72(+0.80%)
Aug 20, 2019 9817 9862 9768 9770 0 -55.20(-0.56%)
Aug 19, 2019 9783 9856 9772 9826 0 +97.20(+1.00%)
Aug 16, 2019 9637 9744 9631 9728 0 +0.00(+0.00%)
Aug 15, 2019 9637 9744 9631 9728 0 +99.91(+1.04%)
Aug 14, 2019 9802 9806 9600 9628 0 -157.76(-1.61%)
Aug 13, 2019 9730 9828 9641 9786 0 +26.22(+0.27%)
Aug 12, 2019 9802 9863 9748 9760 0 +10.10(+0.10%)
Aug 09, 2019 9745 9805 9729 9750 0 +0.00(+0.00%)
Aug 08, 2019 9745 9805 9729 9750 0 +215.94(+2.26%)
Aug 07, 2019 9550 9652 9464 9534 0 -19.90(-0.21%)
Aug 06, 2019 9566 9651 9549 9554 0 -45.55(-0.47%)
Aug 05, 2019 9715 9739 9563 9599 0 -204.26(-2.08%)
Aug 02, 2019 9768 9873 9744 9804 0 +0.00(+0.00%)
Aug 01, 2019 9768 9873 9744 9804 0 -115.58(-1.17%)
Jul 31, 2019 9886 9958 9864 9919 0 +0.00(+0.00%)
Jul 30, 2019 9886 9958 9864 9919 0 -51.60(-0.52%)
Jul 29, 2019 9936 10000 9916 9971 0 +2.79(+0.03%)
Jul 26, 2019 9887 10002 9881 9968 0 +0.00(+0.00%)
Jul 25, 2019 9887 10002 9881 9968 0 +60.40(+0.61%)
Jul 24, 2019 9974 9976 9875 9908 0 -57.47(-0.58%)
Jul 23, 2019 9966 9999 9930 9965 0 +42.78(+0.43%)
Jul 22, 2019 9926 9952 9899 9922 0 -14.66(-0.15%)
Jul 19, 2019 10042 10048 9920 9937 0 +0.00(+0.00%)
Jul 18, 2019 10042 10048 9920 9937 0 -4.98(-0.05%)
Jul 17, 2019 9862 9995 9862 9942 0 +91.49(+0.93%)
Jul 16, 2019 9806 9869 9804 9851 0 +41.94(+0.43%)
Jul 15, 2019 9769 9828 9733 9809 0 +45.60(+0.47%)
Jul 12, 2019 9871 9886 9762 9763 0 +0.00(+0.00%)
Jul 11, 2019 9871 9886 9762 9763 0 -174.58(-1.76%)
Jul 10, 2019 9927 10004 9906 9938 0 -23.78(-0.24%)
Jul 09, 2019 9974 9983 9909 9961 0 -32.76(-0.33%)
Jul 08, 2019 9949 9997 9945 9994 0 +13.88(+0.14%)
Jul 05, 2019 10072 10072 9968 9980 0 +0.00(+0.00%)
Jul 04, 2019 10072 10072 9968 9980 0 -86.28(-0.86%)
Jul 03, 2019 10031 10092 10028 10066 0 +45.60(+0.46%)
Jul 02, 2019 9983 10055 9979 10021 0 +50.90(+0.51%)
Jul 01, 2019 9991 10023 9956 9970 0 +71.76(+0.72%)
Jun 28, 2019 9840 9902 9818 9898 0 +0.00(+0.00%)
Jun 27, 2019 9840 9902 9818 9898 0 +60.11(+0.61%)
Jun 26, 2019 9862 9917 9836 9838 0 -60.77(-0.61%)
Jun 25, 2019 9872 9939 9869 9899 0 +0.05(+0.00%)
Jun 24, 2019 9951 9974 9885 9899 0 -23.98(-0.24%)
Jun 21, 2019 9970 9990 9916 9923 0 +0.00(+0.00%)
Jun 20, 2019 9970 9990 9916 9923 0 -38.82(-0.39%)
Jun 19, 2019 9969 9980 9935 9962 0 -26.90(-0.27%)
Jun 18, 2019 9839 10011 9816 9989 0 +136.98(+1.39%)
Jun 17, 2019 9867 9875 9819 9852 0 +3.96(+0.04%)
Jun 14, 2019 9825 9862 9809 9848 0 +0.00(+0.00%)
Jun 13, 2019 9825 9862 9809 9848 0 -12.12(-0.12%)
Jun 12, 2019 9785 9882 9778 9860 0 +23.86(+0.24%)
Jun 11, 2019 9764 9871 9764 9836 0 +86.74(+0.89%)
Jun 07, 2019 9717 9781 9686 9749 0 +0.00(+0.00%)
Jun 06, 2019 9717 9781 9686 9749 0 +90.51(+0.94%)
Jun 05, 2019 9582 9673 9579 9659 0 +60.91(+0.63%)
Jun 04, 2019 9559 9646 9554 9598 0 -5.02(-0.05%)
Jun 03, 2019 9466 9603 9439 9603 0 +78.75(+0.83%)
May 31, 2019 9511 9544 9464 9524 0 +0.00(+0.00%)
May 30, 2019 9511 9544 9464 9524 0 -17.99(-0.19%)
May 29, 2019 9602 9607 9530 9542 0 +0.00(+0.00%)
May 28, 2019 9602 9607 9530 9542 0 -170.99(-1.76%)
May 27, 2019 9723 9755 9710 9713 0 +46.07(+0.48%)
May 24, 2019 9621 9689 9620 9667 0 +0.00(+0.00%)
May 23, 2019 9621 9689 9620 9667 0 +21.85(+0.23%)
May 22, 2019 9610 9650 9564 9645 0 +20.88(+0.22%)
May 21, 2019 9621 9636 9594 9624 0 +42.08(+0.44%)
May 20, 2019 9641 9666 9536 9582 0 -77.00(-0.80%)
May 17, 2019 9631 9671 9601 9659 0 +0.00(+0.00%)
May 16, 2019 9631 9671 9601 9659 0 +178.32(+1.88%)
May 15, 2019 9429 9481 9361 9481 0 +76.68(+0.82%)
May 14, 2019 9414 9429 9364 9404 0 +40.90(+0.44%)
May 13, 2019 9476 9476 9320 9363 0 -109.65(-1.16%)
May 10, 2019 9515 9545 9451 9473 0 +0.00(+0.00%)
May 09, 2019 9515 9545 9451 9473 0 -149.13(-1.55%)
May 08, 2019 9567 9629 9536 9622 0 +44.58(+0.47%)
May 07, 2019 9658 9686 9563 9577 0 -79.86(-0.83%)
May 06, 2019 9619 9657 9561 9657 0 -84.75(-0.87%)
May 03, 2019 9738 9787 9731 9742 0 +0.00(+0.00%)
May 02, 2019 9738 9787 9731 9742 0 -27.75(-0.28%)
Apr 30, 2019 9744 9786 9742 9770 0 +0.00(+0.00%)
Apr 29, 2019 9744 9786 9742 9770 0 +45.47(+0.47%)
Apr 26, 2019 9710 9724 9676 9724 0 +0.00(+0.00%)
Apr 25, 2019 9710 9724 9676 9724 0 +68.60(+0.71%)
Apr 24, 2019 9672 9705 9647 9656 0 +20.60(+0.21%)
Apr 23, 2019 9564 9654 9543 9635 0 +63.85(+0.67%)
Apr 18, 2019 9617 9623 9543 9571 0 +0.00(+0.00%)
Apr 17, 2019 9617 9623 9543 9571 0 -8.63(-0.09%)
Apr 16, 2019 9534 9596 9530 9580 0 +66.14(+0.70%)
Apr 15, 2019 9462 9540 9461 9514 0 +28.80(+0.30%)
Apr 12, 2019 9535 9549 9443 9485 0 +0.00(+0.00%)
Apr 11, 2019 9535 9549 9443 9485 0 -71.40(-0.75%)
Apr 10, 2019 9558 9582 9524 9556 0 -25.91(-0.27%)
Apr 09, 2019 9530 9629 9525 9582 0 +34.89(+0.37%)
Apr 08, 2019 9532 9574 9513 9547 0 +6.18(+0.06%)
Apr 04, 2019 9557 9572 9518 9541 0 -28.94(-0.30%)
Apr 03, 2019 9557 9570 9496 9570 0 +33.52(+0.35%)
Apr 02, 2019 9528 9551 9509 9537 0 -1.54(-0.02%)
Apr 01, 2019 9513 9555 9496 9538 0 +60.27(+0.64%)
Mar 29, 2019 9443 9483 9426 9478 0 +0.00(+0.00%)
Mar 28, 2019 9443 9483 9426 9478 0 +87.25(+0.93%)
Mar 27, 2019 9405 9441 9322 9391 0 +1.29(+0.01%)
Mar 26, 2019 9323 9404 9309 9389 0 +83.80(+0.90%)
Mar 25, 2019 9272 9333 9263 9306 0 -13.92(-0.15%)
Mar 22, 2019 9462 9483 9314 9319 0 +0.00(+0.00%)
Mar 21, 2019 9462 9483 9314 9319 0 -143.90(-1.52%)
Mar 20, 2019 9494 9501 9429 9463 0 -62.60(-0.66%)
Mar 19, 2019 9516 9583 9511 9526 0 +28.99(+0.31%)
Mar 18, 2019 9476 9499 9461 9497 0 +13.83(+0.15%)
Mar 15, 2019 9495 9510 9452 9483 0 +0.00(+0.00%)
Mar 14, 2019 9495 9510 9452 9483 0 +95.67(+1.02%)
Mar 13, 2019 9321 9388 9310 9387 0 +55.81(+0.60%)
Mar 12, 2019 9366 9367 9303 9332 0 -9.73(-0.10%)
Mar 11, 2019 9309 9350 9261 9341 0 +72.99(+0.79%)
Mar 08, 2019 9287 9306 9229 9268 0 +0.00(+0.00%)
Mar 07, 2019 9287 9306 9229 9268 0 -134.80(-1.43%)
Mar 06, 2019 9396 9421 9363 9403 0 +4.01(+0.04%)
Mar 05, 2019 9359 9418 9337 9399 0 +5.10(+0.05%)
Mar 04, 2019 9432 9440 9393 9394 0 -17.97(-0.19%)
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.