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 )

11,260.91 -71.45 (-0.63%)
Daily Price Updated: 4:45 PM EDT, May 1, 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 31, 2013 8028 8031 7913 7947 134,198,704 -74.60(-0.93%)
May 30, 2013 7996 8066 7987 8022 79,066,896 -7.00(-0.09%)
May 29, 2013 8206 8208 8024 8029 101,494,600 -192.60(-2.34%)
May 28, 2013 8213 8240 8207 8221 44,228,600 +58.20(+0.71%)
May 27, 2013 8178 8190 8138 8163 21,546,600 -5.78(-0.07%)
May 26, 2013 8205 8237 8137 8169 0 -0.02(-0.00%)
May 24, 2013 8205 8237 8137 8169 89,483,000 +0.30(+0.00%)
May 23, 2013 8246 8263 8138 8168 128,043,600 -239.10(-2.84%)
May 22, 2013 8342 8411 8298 8408 109,885,696 +89.20(+1.07%)
May 21, 2013 8280 8318 8222 8318 101,978,800 +38.10(+0.46%)
May 20, 2013 8280 8280 8280 8280 0 +0.05(+0.00%)
May 19, 2013 8252 8282 8201 8280 0 -0.05(-0.00%)
May 17, 2013 8252 8282 8201 8280 102,876,200 +24.10(+0.29%)
May 16, 2013 8314 8345 8248 8256 83,858,200 -56.90(-0.68%)
May 15, 2013 8216 8326 8211 8313 92,650,400 +125.30(+1.53%)
May 14, 2013 8172 8193 8126 8188 77,390,304 +40.10(+0.49%)
May 13, 2013 8175 8181 8108 8148 85,907,800 -30.15(-0.37%)
May 12, 2013 8110 8182 8105 8178 0 -0.05(-0.00%)
May 10, 2013 8110 8182 8105 8178 104,416,200 +84.90(+1.05%)
May 09, 2013 8093 8093 8093 8093 0 +0.00(+0.00%)
May 08, 2013 7986 8103 7984 8093 98,545,800 +115.50(+1.45%)
May 07, 2013 7941 8002 7933 7978 78,755,000 +50.20(+0.63%)
May 06, 2013 7926 7943 7907 7927 40,301,300 -10.31(-0.13%)
May 05, 2013 7904 7968 7872 7938 0 +0.01(+0.00%)
May 03, 2013 7904 7968 7872 7938 81,495,104 +35.40(+0.45%)
May 02, 2013 7868 7903 7851 7902 95,058,400 -4.00(-0.05%)
May 01, 2013 7906 7906 7906 7906 0 +0.00(+0.00%)
Apr 30, 2013 7944 7955 7874 7906 159,986,496 +4.50(+0.06%)
Apr 29, 2013 7871 7923 7869 7902 64,048,500 +45.38(+0.58%)
Apr 28, 2013 7875 7882 7841 7856 0 +0.00(+0.00%)
Apr 27, 2013 7875 7882 7841 7856 0 +0.02(+0.00%)
Apr 26, 2013 7875 7882 7841 7856 66,604,300 -44.90(-0.57%)
Apr 25, 2013 7860 7916 7808 7901 96,641,200 +41.60(+0.53%)
Apr 24, 2013 7824 7865 7811 7860 104,647,800 +57.10(+0.73%)
Apr 23, 2013 7647 7806 7646 7802 128,022,400 +193.40(+2.54%)
Apr 22, 2013 7666 7681 7602 7609 112,144,800 -9.70(-0.13%)
Apr 19, 2013 7610 7646 7573 7619 109,747,696 +39.80(+0.53%)
Apr 18, 2013 7511 7614 7483 7579 121,263,904 +45.20(+0.60%)
Apr 17, 2013 7747 7754 7516 7534 121,602,600 -183.80(-2.38%)
Apr 16, 2013 7724 7758 7652 7718 97,524,800 -37.10(-0.48%)
Apr 15, 2013 7744 7765 7682 7755 87,797,904 -5.90(-0.08%)
Apr 14, 2013 7800 7814 7735 7761 0 +0.00(+0.00%)
Apr 12, 2013 7800 7814 7735 7761 92,589,104 -54.70(-0.70%)
Apr 11, 2013 7771 7825 7767 7815 84,341,600 +43.90(+0.56%)
Apr 10, 2013 7672 7783 7670 7771 90,650,896 +117.40(+1.53%)
Apr 09, 2013 7725 7731 7639 7654 93,091,000 -37.80(-0.49%)
Apr 08, 2013 7648 7711 7640 7692 77,502,096 +50.69(+0.66%)
Apr 06, 2013 7767 7769 7597 7641 0 +0.01(+0.00%)
Apr 05, 2013 7767 7769 7597 7641 134,786,096 -121.50(-1.57%)
Apr 04, 2013 7890 7893 7753 7763 85,818,896 -112.50(-1.43%)
Apr 03, 2013 7900 7947 7870 7875 87,760,600 -24.20(-0.31%)
Apr 02, 2013 7801 7914 7800 7899 84,530,000 +85.60(+1.10%)
Apr 01, 2013 7814 7814 7814 7814 0 +0.03(+0.00%)
Mar 29, 2013 7791 7841 7781 7814 0 -0.03(-0.00%)
Mar 28, 2013 7791 7841 7781 7814 71,884,096 +33.50(+0.43%)
Mar 27, 2013 7818 7822 7724 7780 38,777,800 -19.80(-0.25%)
Mar 26, 2013 7766 7807 7741 7800 71,890,704 +41.80(+0.54%)
Mar 25, 2013 7788 7812 7750 7758 81,526,000 +13.87(+0.18%)
Mar 24, 2013 7752 7778 7721 7744 0 +0.03(+0.00%)
Mar 22, 2013 7752 7778 7721 7744 74,585,400 -18.00(-0.23%)
Mar 21, 2013 7855 7858 7757 7762 78,255,400 -85.40(-1.09%)
Mar 20, 2013 7820 7863 7814 7848 81,622,096 +58.10(+0.75%)
Mar 19, 2013 7814 7843 7778 7790 93,970,096 -40.80(-0.52%)
Mar 18, 2013 7774 7842 7770 7830 87,794,496 -34.00(-0.43%)
Mar 15, 2013 7860 7874 7830 7864 203,517,904 +21.50(+0.27%)
Mar 14, 2013 7807 7845 7802 7843 110,385,104 +62.00(+0.80%)
Mar 13, 2013 7799 7802 7758 7781 93,380,704 -22.00(-0.28%)
Mar 12, 2013 7749 7807 7746 7803 67,465,000 +44.30(+0.57%)
Mar 11, 2013 7733 7760 7720 7759 64,938,700 +13.76(+0.18%)
Mar 10, 2013 7730 7776 7722 7745 0 +0.04(+0.00%)
Mar 09, 2013 7730 7776 7722 7745 100,376,600 +35.80(+0.46%)
Mar 08, 2013 7700 7720 7682 7709 84,775,696 +10.30(+0.13%)
Mar 07, 2013 7720 7749 7689 7699 87,042,600 -19.80(-0.26%)
Mar 06, 2013 7630 7729 7629 7718 115,560,496 +128.00(+1.69%)
Mar 05, 2013 7584 7597 7571 7590 80,707,696 -0.02(-0.00%)
Mar 04, 2013 7584 7597 7571 7591 0 -11.47(-0.15%)
Mar 03, 2013 7578 7619 7549 7602 0 -0.01(-0.00%)
Mar 02, 2013 7578 7619 7549 7602 118,920,096 +8.30(+0.11%)
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.