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: 5:31 PM EDT, Apr 26, 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, 2005 5947 5959 5926 5931 0 -4.90(-0.08%)
Feb 26, 2005 5910 5947 5910 5936 44,271,600 +50.00(+0.85%)
Feb 25, 2005 5889 5889 5847 5886 62,647,400 +19.00(+0.32%)
Feb 24, 2005 5872 5880 5845 5867 63,934,200 -44.30(-0.75%)
Feb 23, 2005 5920 5931 5898 5912 45,506,600 -16.50(-0.28%)
Feb 22, 2005 5915 5941 5911 5928 68,246,600 +0.00(+0.00%)
Feb 21, 2005 5915 5941 5911 5928 0 +26.30(+0.45%)
Feb 19, 2005 5893 5904 5879 5902 95,454,000 +18.80(+0.32%)
Feb 18, 2005 5866 5891 5866 5883 134,841,408 +12.10(+0.21%)
Feb 17, 2005 5899 5908 5862 5871 61,926,800 -46.10(-0.78%)
Feb 16, 2005 5913 5926 5901 5917 43,044,000 +3.90(+0.07%)
Feb 15, 2005 5920 5924 5906 5913 69,539,200 +0.00(+0.00%)
Feb 14, 2005 5920 5924 5906 5913 0 -2.30(-0.04%)
Feb 12, 2005 5882 5915 5878 5915 47,532,600 +44.10(+0.75%)
Feb 11, 2005 5867 5890 5861 5871 54,734,800 +4.70(+0.08%)
Feb 10, 2005 5878 5884 5857 5866 54,908,000 -14.70(-0.25%)
Feb 09, 2005 5877 5886 5862 5881 61,824,800 +10.50(+0.18%)
Feb 08, 2005 5864 5884 5853 5871 58,627,000 +0.00(+0.00%)
Feb 07, 2005 5864 5884 5853 5871 0 +27.60(+0.47%)
Feb 05, 2005 5832 5843 5814 5843 54,523,000 +26.20(+0.45%)
Feb 04, 2005 5797 5817 5783 5817 52,613,200 +21.80(+0.38%)
Feb 03, 2005 5786 5805 5785 5795 70,893,600 -2.80(-0.05%)
Feb 02, 2005 5774 5800 5761 5798 51,251,600 +26.50(+0.46%)
Feb 01, 2005 5767 5786 5757 5771 45,874,800 +0.00(+0.00%)
Jan 31, 2005 5767 5786 5757 5771 0 +20.70(+0.36%)
Jan 29, 2005 5775 5779 5746 5751 37,348,400 -23.00(-0.40%)
Jan 28, 2005 5772 5780 5740 5774 58,280,200 +5.30(+0.09%)
Jan 27, 2005 5780 5785 5756 5768 36,770,000 +2.30(+0.04%)
Jan 26, 2005 5745 5772 5742 5766 49,415,000 +15.60(+0.27%)
Jan 25, 2005 5715 5756 5706 5750 62,573,800 +0.00(+0.00%)
Jan 24, 2005 5715 5756 5706 5750 0 +12.40(+0.22%)
Jan 22, 2005 5726 5742 5716 5738 74,611,600 +10.00(+0.17%)
Jan 21, 2005 5699 5735 5697 5728 94,223,000 -21.40(-0.37%)
Jan 20, 2005 5755 5770 5743 5750 50,359,400 +10.10(+0.18%)
Jan 19, 2005 5757 5759 5718 5739 38,762,000 -21.90(-0.38%)
Jan 18, 2005 5739 5765 5733 5761 31,398,000 +0.00(+0.00%)
Jan 17, 2005 5739 5765 5733 5761 0 +31.20(+0.54%)
Jan 15, 2005 5664 5745 5663 5730 54,555,600 +42.30(+0.74%)
Jan 14, 2005 5694 5698 5669 5688 56,064,800 +18.20(+0.32%)
Jan 13, 2005 5715 5729 5655 5670 51,326,800 -43.50(-0.76%)
Jan 12, 2005 5719 5749 5700 5713 46,296,800 -18.70(-0.33%)
Jan 11, 2005 5726 5736 5710 5732 28,830,600 +0.00(+0.00%)
Jan 10, 2005 5726 5736 5710 5732 0 -3.40(-0.06%)
Jan 08, 2005 5725 5738 5704 5735 36,234,800 -7.20(-0.13%)
Jan 07, 2005 5724 5757 5720 5742 31,963,000 +16.90(+0.30%)
Jan 06, 2005 5738 5752 5720 5726 43,657,400 -50.00(-0.87%)
Jan 05, 2005 5754 5776 5750 5776 40,011,600 +6.80(+0.12%)
Jan 04, 2005 5710 5778 5710 5769 30,966,000 +0.00(+0.00%)
Jan 03, 2005 5710 5778 5710 5769 0 +75.50(+1.33%)
Dec 31, 2004 5697 5713 5692 5693 14,118,600 +0.80(+0.01%)
Dec 30, 2004 5683 5698 5664 5692 15,620,200 +5.90(+0.10%)
Dec 29, 2004 5680 5693 5674 5686 13,387,400 +1.00(+0.02%)
Dec 28, 2004 5672 5698 5669 5686 12,574,800 +0.00(+0.00%)
Dec 27, 2004 5672 5698 5669 5686 0 -9.70(-0.17%)
Dec 24, 2004 5682 5697 5677 5695 23,814,800 +7.50(+0.13%)
Dec 23, 2004 5663 5688 5649 5688 34,394,800 +46.90(+0.83%)
Dec 22, 2004 5640 5652 5629 5641 27,160,600 -9.90(-0.18%)
Dec 21, 2004 5615 5664 5615 5651 38,498,200 +0.00(+0.00%)
Dec 20, 2004 5615 5664 5615 5651 0 +47.30(+0.84%)
Dec 18, 2004 5674 5678 5603 5603 75,272,400 -47.10(-0.83%)
Dec 17, 2004 5642 5665 5642 5650 44,967,600 +10.20(+0.18%)
Dec 16, 2004 5665 5672 5627 5640 48,432,600 -12.70(-0.22%)
Dec 15, 2004 5647 5653 5625 5653 45,059,800 +28.10(+0.50%)
Dec 14, 2004 5587 5640 5583 5625 43,484,600 +0.00(+0.00%)
Dec 13, 2004 5587 5640 5583 5625 0 +43.10(+0.77%)
Dec 11, 2004 5577 5595 5560 5582 42,516,600 +24.00(+0.43%)
Dec 10, 2004 5550 5584 5529 5558 42,413,400 -8.90(-0.16%)
Dec 09, 2004 5529 5570 5527 5567 50,836,000 +5.60(+0.10%)
Dec 08, 2004 5521 5578 5501 5561 56,256,400 +40.40(+0.73%)
Dec 07, 2004 5535 5540 5504 5521 51,128,800 +0.00(+0.00%)
Dec 06, 2004 5535 5540 5504 5521 0 -34.50(-0.62%)
Dec 04, 2004 5559 5589 5533 5555 211,602,592 -14.10(-0.25%)
Dec 03, 2004 5526 5572 5506 5569 41,396,400 +60.00(+1.09%)
Dec 02, 2004 5441 5509 5440 5509 44,278,600 +65.10(+1.20%)
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.