Dow Up0.48% Nasdaq Up0.09%

More On ^SSMI

Quotes

Charts

News & Info

  • Headlines

SMI (^SSMI)

-VTX
8,570.00 Up 42.09(0.49%) 11:31AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
Jun 18, 20148,662.908,700.008,649.808,657.3032,940,4008,657.30
Jun 17, 20148,670.008,683.808,647.408,667.8045,410,7008,667.80
Jun 16, 20148,638.508,665.708,626.208,663.6042,595,9008,663.60
Jun 13, 20148,652.108,658.608,588.308,653.8041,427,4008,653.80
Jun 12, 20148,713.908,716.008,661.308,671.0033,377,0008,671.00
Jun 11, 20148,754.008,764.008,692.408,712.1042,144,1008,712.10
Jun 10, 20148,674.908,759.408,673.708,752.9040,872,4008,752.90
Jun 6, 20148,647.108,662.908,606.108,659.7036,142,3008,659.70
Jun 5, 20148,654.608,705.908,643.208,643.3041,434,3008,643.30
Jun 4, 20148,662.908,694.708,642.908,661.1034,743,1008,661.10
Jun 3, 20148,679.708,683.908,647.708,661.2029,001,2008,661.20
Jun 2, 20148,715.108,718.208,675.008,689.0029,752,6008,689.00
May 30, 20148,703.008,705.808,662.608,674.5048,566,0008,674.50
May 28, 20148,705.308,718.908,694.008,706.5031,384,6008,706.50
May 27, 20148,712.408,719.808,674.108,710.4030,928,9008,710.40
May 26, 20148,705.608,715.408,696.608,712.4018,520,7008,712.40
May 23, 20148,705.108,722.108,677.308,703.8030,697,6008,703.80
May 22, 20148,667.108,696.608,637.408,694.0029,728,2008,694.00
May 21, 20148,625.508,670.708,606.508,655.9033,606,4008,655.90
May 20, 20148,651.508,688.808,629.008,635.6040,748,7008,635.60
May 19, 20148,651.908,664.308,598.608,646.0038,758,4008,646.00
May 16, 20148,648.108,683.608,625.108,683.6059,670,3008,683.60
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in CHF.