Dow Up0.08% Nasdaq Down0.30%

More On ^SSMI

Quotes

Charts

News & Info


SMI (^SSMI)

-VTX
8,840.17 Up 9.68(0.11%) Sep 19
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Sep 19, 20148,869.308,874.508,822.708,840.2071,793,1008,840.20
Sep 18, 20148,819.108,833.308,788.408,830.5045,184,8008,830.50
Sep 17, 20148,808.908,829.908,801.508,825.6041,623,1008,825.60
Sep 16, 20148,790.108,808.908,778.408,804.4034,195,3008,804.40
Sep 15, 20148,767.708,801.408,751.708,796.4027,850,0008,796.40
Sep 12, 20148,832.808,832.808,779.408,795.9030,241,0008,795.90
Sep 11, 20148,829.808,832.408,793.308,829.0031,978,3008,829.00
Sep 10, 20148,806.308,817.708,774.408,816.1038,012,1008,816.10
Sep 9, 20148,824.208,847.208,821.008,825.6040,308,5008,825.60
Sep 8, 20148,803.108,818.708,777.008,817.2029,267,2008,817.20
Sep 5, 20148,823.108,831.708,765.908,788.8040,467,2008,788.80
Sep 4, 20148,793.608,855.708,785.608,834.8053,966,4008,834.80
Sep 3, 20148,794.708,854.108,794.508,803.6053,313,0008,803.60
Sep 2, 20148,755.608,776.608,740.508,757.3037,751,8008,757.30
Sep 1, 20148,706.008,755.208,699.408,747.0036,393,1008,747.00
Aug 29, 20148,652.208,668.808,610.508,659.0032,948,7008,659.00
Aug 28, 20148,654.608,657.608,598.008,622.2034,125,9008,622.20
Aug 27, 20148,660.608,689.708,644.808,669.8032,272,5008,669.80
Aug 26, 20148,611.608,676.408,604.108,673.3032,063,1008,673.30
Aug 25, 20148,601.708,616.908,576.008,611.6024,850,0008,611.60
Aug 22, 20148,575.908,579.708,534.408,554.2030,278,2008,554.20
Aug 21, 20148,539.708,591.908,536.008,570.0036,488,2008,570.00
Aug 20, 20148,535.808,539.008,506.808,527.9033,567,2008,527.90
Aug 19, 20148,473.308,527.908,473.308,525.4029,182,4008,525.40
Aug 18, 20148,436.308,465.308,423.808,453.6030,241,0008,453.60
Aug 15, 20148,460.408,483.508,366.708,366.7047,221,2008,366.70
Aug 14, 20148,365.808,435.508,365.608,430.1038,422,3008,430.10
Aug 13, 20148,351.808,388.708,343.108,388.7028,415,8008,388.70
Aug 12, 20148,335.808,362.308,315.908,329.8038,533,6008,329.80
Aug 11, 20148,312.208,359.308,308.408,329.9039,215,2008,329.90
Aug 8, 20148,263.308,282.108,183.608,274.7062,157,0008,274.70
Aug 7, 20148,298.808,345.108,280.408,306.8061,470,8008,306.80
Aug 6, 20148,302.308,304.308,218.808,290.2054,014,9008,290.20
Aug 5, 20148,322.108,388.008,309.008,342.0046,474,4008,342.00
Aug 4, 20148,382.308,409.808,286.408,304.0058,677,9008,304.00
Jul 31, 20148,479.608,506.508,395.908,410.3052,491,9008,410.30
Jul 30, 20148,512.808,536.408,473.808,497.4052,930,9008,497.40
Jul 29, 20148,538.708,563.108,502.108,532.1047,108,7008,532.10
Jul 28, 20148,568.008,568.008,491.708,530.1034,669,8008,530.10
Jul 25, 20148,602.108,620.408,552.008,571.5036,622,9008,571.50
Jul 24, 20148,636.608,661.308,592.808,637.0044,364,5008,637.00
Jul 23, 20148,564.208,612.208,562.508,605.1046,981,1008,605.10
Jul 22, 20148,543.008,598.108,526.208,594.2045,928,4008,594.20
Jul 21, 20148,513.208,525.708,477.908,514.0033,566,4008,514.00
Jul 18, 20148,522.308,530.008,489.108,511.4038,636,1008,511.40
Jul 17, 20148,568.608,613.708,537.508,548.1032,260,0008,548.10
Jul 16, 20148,605.008,651.308,597.308,617.1032,833,0008,617.10
Jul 15, 20148,555.308,616.008,555.308,574.3038,850,2008,574.30
Jul 14, 20148,494.808,593.208,489.808,565.7036,119,8008,565.70
Jul 11, 20148,487.508,504.608,427.608,468.5036,397,5008,468.50
Jul 10, 20148,536.808,545.008,431.108,474.2055,609,7008,474.20
Jul 9, 20148,561.508,562.708,506.308,539.7034,570,0008,539.70
Jul 8, 20148,611.508,617.908,554.508,554.5040,546,8008,554.50
Jul 7, 20148,667.008,675.308,602.708,612.8036,714,9008,612.80
Jul 4, 20148,687.608,707.808,677.308,678.2021,512,2008,678.20
Jul 3, 20148,612.708,695.808,604.908,694.3040,854,0008,694.30
Jul 2, 20148,615.208,642.108,596.208,607.2033,728,8008,607.20
Jul 1, 20148,571.808,622.308,569.008,608.0042,752,2008,608.00
Jun 30, 20148,557.508,593.308,531.708,554.5038,590,5008,554.50
Jun 27, 20148,544.908,562.108,528.608,562.1041,701,8008,562.10
Jun 26, 20148,585.408,592.408,520.208,541.3057,673,8008,541.30
Jun 25, 20148,634.108,641.108,558.208,582.0044,917,9008,582.00
Jun 24, 20148,673.808,691.408,636.408,673.3045,859,3008,673.30
Jun 23, 20148,687.008,695.608,630.308,644.6033,008,1008,644.60
Jun 20, 20148,694.508,724.908,683.708,701.6074,565,4008,701.60
Jun 19, 20148,691.808,697.908,666.708,674.4042,996,3008,674.40
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in CHF.