• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up2.27% Nasdaq Up2.45%

    More On ^SSMI

    Quotes

    Charts

    News & Info

    • Headlines

    SMI (^SSMI)

    -VTX
    8,812.58 Up 263.83(3.09%) 11:31AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Aug 27, 20158,758.108,830.108,724.308,812.6058,454,7008,812.60
    Aug 26, 20158,621.608,729.908,529.608,548.8080,096,3008,548.80
    Aug 25, 20158,569.008,816.108,532.808,758.8081,662,7008,758.80
    Aug 24, 20158,499.308,633.208,155.108,468.90124,820,4008,468.90
    Aug 21, 20158,953.009,037.308,798.608,798.6067,405,4008,798.60
    Aug 20, 20159,227.609,236.709,090.609,104.7051,459,9009,104.70
    Aug 19, 20159,339.809,358.809,247.309,251.6036,987,0009,251.60
    Aug 18, 20159,392.009,415.509,364.409,383.6027,721,7009,383.60
    Aug 17, 20159,397.709,418.409,326.609,390.5030,078,4009,390.50
    Aug 14, 20159,330.509,386.809,320.009,346.6035,975,6009,346.60
    Aug 13, 20159,315.309,385.709,308.309,325.2048,006,1009,325.20
    Aug 12, 20159,350.609,352.209,143.709,183.9062,316,4009,183.90
    Aug 11, 20159,474.909,502.009,411.909,424.4009,424.40
    Aug 10, 20159,431.809,517.609,372.709,510.8030,843,0009,510.80
    Aug 7, 20159,441.609,452.609,400.809,408.3030,154,2009,408.30
    Aug 6, 20159,502.109,518.009,454.709,458.0033,830,5009,458.00
    Aug 5, 20159,506.009,537.909,473.609,526.8042,069,5009,526.80
    Aug 4, 20159,458.509,496.209,435.309,480.2033,473,1009,480.20
    Aug 3, 20159,441.309,501.009,438.309,469.0033,120,8009,469.00
    Jul 31, 20159,405.809,428.209,367.509,428.2009,428.20
    Jul 30, 20159,404.309,442.809,351.109,397.7042,494,8009,397.70
    Jul 29, 20159,309.309,388.309,299.709,388.0046,934,4009,388.00
    Jul 28, 20159,221.109,275.709,187.809,275.7043,743,9009,275.70
    Jul 27, 20159,325.409,331.609,171.109,194.5051,159,6009,194.50
    Jul 24, 20159,396.709,422.309,313.009,323.0041,218,6009,323.00
    Jul 23, 20159,362.809,407.709,335.009,381.6058,617,4009,381.60
    Jul 22, 20159,350.209,357.109,269.209,289.3045,511,6009,289.30
    Jul 21, 20159,477.009,479.309,363.909,385.5034,440,1009,385.50
    Jul 20, 20159,470.509,525.809,451.809,482.6034,518,0009,482.60
    Jul 17, 20159,422.009,453.409,415.709,446.2044,265,0009,446.20
    Jul 16, 20159,331.709,459.009,324.209,459.0051,353,1009,459.00
    Jul 15, 20159,299.309,349.509,277.309,319.3061,063,3009,319.30
    Jul 14, 20159,268.909,322.109,229.209,311.1009,311.10
    Jul 13, 20159,188.809,265.909,186.309,250.1045,542,4009,250.10
    Jul 10, 20159,105.509,142.209,042.009,134.2041,206,0009,134.20
    Jul 9, 20158,848.009,010.508,841.408,985.1039,690,0008,985.10
    Jul 8, 20158,841.408,872.408,807.108,852.4049,655,5008,852.40
    Jul 7, 20158,891.108,892.308,764.108,764.1048,307,6008,764.10
    Jul 6, 20158,798.508,893.608,796.208,862.8039,029,8008,862.80
    Jul 3, 20158,960.408,961.008,863.708,912.8032,030,6008,912.80
    Jul 2, 20158,941.209,004.808,938.808,961.5037,513,4008,961.50
    Jul 1, 20158,809.208,955.208,793.008,909.0058,407,3008,909.00
    Jun 30, 20158,833.208,896.308,769.408,780.9061,256,8008,780.90
    Jun 29, 20158,729.808,945.308,728.008,868.4053,788,0008,868.40
    Jun 26, 20159,005.009,047.908,932.709,007.5038,362,7009,007.50
    Jun 25, 20159,032.209,118.009,012.409,045.3040,057,9009,045.30
    Jun 24, 20159,150.109,169.209,056.609,081.8048,451,8009,081.80
    Jun 23, 20159,074.309,170.109,062.609,137.3048,746,6009,137.30
    Jun 22, 20158,956.909,035.408,945.709,021.4048,069,4009,021.40
    Jun 19, 20158,907.308,974.708,867.008,867.3008,867.30
    Jun 18, 20158,878.808,880.308,740.308,880.3064,302,4008,880.30
    Jun 17, 20158,964.808,987.208,885.508,906.7044,524,3008,906.70
    Jun 16, 20158,899.309,002.308,893.408,965.4042,285,4008,965.40
    Jun 15, 20158,973.009,005.808,921.108,924.7036,804,3008,924.70
    Jun 12, 20159,122.309,143.709,010.309,026.4044,058,3009,026.40
    Jun 11, 20159,117.309,187.809,114.509,146.3050,141,9009,146.30
    Jun 10, 20158,970.309,134.108,964.409,102.7048,158,7009,102.70
    Jun 9, 20159,013.009,040.208,948.908,980.2049,158,3008,980.20
    Jun 8, 20159,089.309,119.309,058.909,060.5040,807,3009,060.50
    Jun 5, 20159,169.409,181.109,079.809,105.0054,496,8009,105.00
    Jun 4, 20159,221.709,283.309,121.009,233.7071,501,0009,233.70
    Jun 3, 20159,222.809,299.009,206.209,253.3053,836,6009,253.30
    Jun 2, 20159,263.109,290.909,187.309,204.1046,956,6009,204.10
    Jun 1, 20159,303.209,323.609,266.709,267.4038,977,1009,267.40
    May 29, 20159,402.509,403.509,237.809,237.8055,646,1009,237.80
    May 28, 20159,399.709,426.509,375.809,394.3035,664,9009,394.30
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in CHF.