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, 2014 8486 8488 8431 8471 46,189,500 -62.10(-0.73%)
Feb 27, 2014 8507 8533 8454 8533 47,390,600 +26.70(+0.31%)
Feb 26, 2014 8462 8506 8451 8506 32,218,800 +20.80(+0.25%)
Feb 25, 2014 8414 8486 8403 8486 30,425,200 +0.02(+0.00%)
Feb 24, 2014 8415 8485 8403 8485 0 +53.70(+0.64%)
Feb 23, 2014 8419 8432 8392 8432 0 -0.02(-0.00%)
Feb 22, 2014 8418 8432 8392 8432 67,523,800 +48.50(+0.58%)
Feb 21, 2014 8338 8384 8332 8383 34,444,200 -27.30(-0.32%)
Feb 20, 2014 8385 8413 8368 8411 31,332,100 -9.30(-0.11%)
Feb 19, 2014 8422 8428 8375 8420 38,279,500 +4.20(+0.05%)
Feb 18, 2014 8427 8453 8409 8416 25,975,200 -1.88(-0.02%)
Feb 17, 2014 8380 8422 8359 8418 0 +0.00(+0.00%)
Feb 16, 2014 8380 8422 8359 8418 0 -0.02(-0.00%)
Feb 15, 2014 8380 8422 8359 8418 36,759,000 +33.70(+0.40%)
Feb 14, 2014 8356 8391 8325 8384 49,105,900 -18.50(-0.22%)
Feb 13, 2014 8402 8436 8382 8402 46,712,400 +40.90(+0.49%)
Feb 12, 2014 8338 8362 8316 8362 44,785,600 +36.60(+0.44%)
Feb 11, 2014 8356 8360 8306 8325 37,364,200 +0.05(+0.00%)
Feb 10, 2014 8357 8360 8306 8325 0 +6.25(+0.08%)
Feb 09, 2014 8251 8319 8229 8319 0 +0.00(+0.00%)
Feb 08, 2014 8251 8319 8229 8319 49,448,100 +100.20(+1.22%)
Feb 07, 2014 8133 8236 8111 8218 59,826,700 +105.40(+1.30%)
Feb 06, 2014 8097 8137 8079 8113 51,500,600 +20.50(+0.25%)
Feb 05, 2014 8076 8122 8054 8092 76,066,096 -14.50(-0.18%)
Feb 04, 2014 8202 8244 8096 8107 52,324,400 -0.02(-0.00%)
Feb 03, 2014 8202 8245 8096 8107 0 -84.31(-1.03%)
Feb 02, 2014 8185 8199 8085 8191 0 +0.03(+0.00%)
Feb 01, 2014 8185 8199 8085 8191 54,821,000 -13.70(-0.17%)
Jan 31, 2014 8071 8209 8067 8205 41,545,100 +69.20(+0.85%)
Jan 30, 2014 8230 8249 8080 8136 58,437,300 -50.80(-0.62%)
Jan 29, 2014 8132 8223 8131 8187 54,656,100 +54.40(+0.67%)
Jan 28, 2014 8179 8182 8106 8132 56,592,700 +0.04(+0.00%)
Jan 27, 2014 8179 8182 8106 8132 0 -69.34(-0.85%)
Jan 25, 2014 8376 8381 8198 8202 63,513,200 -203.50(-2.42%)
Jan 24, 2014 8448 8502 8383 8405 50,613,200 -61.70(-0.73%)
Jan 23, 2014 8488 8505 8429 8467 53,960,200 -19.70(-0.23%)
Jan 22, 2014 8479 8544 8473 8486 53,125,500 +5.40(+0.06%)
Jan 21, 2014 8472 8501 8465 8481 36,496,800 +0.05(+0.00%)
Jan 20, 2014 8472 8501 8465 8481 0 +2.05(+0.02%)
Jan 18, 2014 8474 8486 8457 8479 77,620,304 +28.20(+0.33%)
Jan 17, 2014 8423 8465 8417 8451 50,906,300 +27.30(+0.32%)
Jan 16, 2014 8409 8434 8386 8423 46,225,200 +38.70(+0.46%)
Jan 15, 2014 8333 8388 8325 8385 40,357,300 -28.20(-0.34%)
Jan 14, 2014 8397 8421 8371 8413 49,283,900 +0.01(+0.00%)
Jan 13, 2014 8397 8421 8371 8413 0 +47.77(+0.57%)
Jan 12, 2014 8364 8401 8350 8365 0 +0.02(+0.00%)
Jan 11, 2014 8364 8401 8350 8365 47,850,900 +69.20(+0.83%)
Jan 10, 2014 8341 8363 8284 8296 46,594,300 -56.90(-0.68%)
Jan 09, 2014 8340 8353 8310 8353 53,361,500 +33.40(+0.40%)
Jan 08, 2014 8291 8346 8268 8319 44,805,100 +47.20(+0.57%)
Jan 07, 2014 8263 8285 8232 8272 41,719,700 -0.03(-0.00%)
Jan 06, 2014 8263 8285 8232 8272 0 +1.77(+0.02%)
Jan 05, 2014 8179 8275 8168 8270 0 -0.04(-0.00%)
Jan 04, 2014 8179 8275 8168 8270 36,809,300 +41.50(+0.50%)
Jan 03, 2014 8215 8229 8169 8229 0 +26.02(+0.32%)
Jan 02, 2014 8215 8216 8169 8203 0 +0.00(+0.00%)
Jan 01, 2014 8215 8216 8169 8203 0 -0.02(-0.00%)
Dec 31, 2013 8215 8216 8169 8203 24,526,500 +0.02(+0.00%)
Dec 30, 2013 8215 8216 8169 8203 0 -18.92(-0.23%)
Dec 29, 2013 8174 8222 8171 8222 0 +0.00(+0.00%)
Dec 28, 2013 8174 8222 8171 8222 24,421,500 +0.00(+0.00%)
Dec 27, 2013 8174 8222 8171 8222 0 +114.80(+1.42%)
Dec 26, 2013 8085 8108 8060 8107 0 +0.00(+0.00%)
Dec 25, 2013 8085 8108 8060 8107 0 +0.00(+0.00%)
Dec 24, 2013 8085 8108 8060 8107 20,293,000 +0.00(+0.00%)
Dec 23, 2013 8085 8108 8060 8107 0 +25.75(+0.32%)
Dec 22, 2013 8086 8089 8052 8081 0 -0.05(-0.00%)
Dec 21, 2013 8086 8089 8052 8081 90,332,600 +80.20(+1.00%)
Dec 20, 2013 7971 8014 7960 8001 33,741,900 +119.90(+1.52%)
Dec 19, 2013 7887 7912 7869 7881 52,538,800 +50.30(+0.64%)
Dec 18, 2013 7858 7890 7831 7831 41,601,300 -25.30(-0.32%)
Dec 17, 2013 7809 7903 7767 7856 41,297,000 +0.03(+0.00%)
Dec 16, 2013 7809 7903 7767 7856 0 +27.36(+0.35%)
Dec 15, 2013 7848 7871 7815 7829 0 +0.01(+0.00%)
Dec 14, 2013 7848 7871 7815 7829 33,672,100 -20.70(-0.26%)
Dec 13, 2013 7932 7943 7850 7850 44,434,600 -106.70(-1.34%)
Dec 12, 2013 7936 8016 7936 7956 33,400,400 -15.50(-0.19%)
Dec 11, 2013 8028 8048 7966 7972 37,944,900 -84.50(-1.05%)
Dec 10, 2013 8076 8078 8034 8056 35,910,600 -0.03(-0.00%)
Dec 09, 2013 8076 8079 8034 8056 0 -9.74(-0.12%)
Dec 08, 2013 8048 8079 8010 8066 0 -0.03(-0.00%)
Dec 07, 2013 8048 8079 8010 8066 39,969,100 +40.50(+0.50%)
Dec 06, 2013 8013 8081 8009 8026 37,171,900 -19.90(-0.25%)
Dec 05, 2013 8076 8116 8025 8046 43,034,400 -64.40(-0.79%)
Dec 04, 2013 8246 8252 8105 8110 41,999,900 -147.40(-1.79%)
Dec 03, 2013 8264 8287 8230 8257 29,312,600 -0.02(-0.00%)
Dec 02, 2013 8264 8287 8230 8257 0 -6.88(-0.08%)
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.