• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down3.39% Nasdaq Down4.12%

    More On ^SSMI

    Quotes

    Charts

    News & Info

    • Headlines

    SMI (^SSMI)

    -VTX
    7,747.18 Down 275.87(3.44%) Jun 24
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jun 24, 20167,506.107,879.207,475.507,747.20155,072,4007,747.20
    Jun 23, 20167,963.408,079.507,943.608,023.1050,984,6008,023.10
    Jun 22, 20167,954.607,992.707,901.107,972.1049,485,5007,972.10
    Jun 21, 20167,871.707,952.107,866.107,935.8056,085,8007,935.80
    Jun 20, 20167,850.807,931.907,837.707,900.2061,451,3007,900.20
    Jun 17, 20167,718.907,768.107,710.407,713.60145,683,4007,713.60
    Jun 16, 20167,612.207,656.207,577.607,634.7073,013,5007,634.70
    Jun 15, 20167,686.107,759.907,679.507,679.5061,209,6007,679.50
    Jun 14, 20167,717.607,727.907,638.807,638.8083,930,4007,638.80
    Jun 13, 20167,874.707,875.607,777.507,782.4061,343,1007,782.40
    Jun 10, 20168,041.508,047.507,909.707,922.7060,629,9007,922.70
    Jun 9, 20168,114.908,129.708,057.408,076.4047,348,2008,076.40
    Jun 8, 20168,164.608,178.408,116.808,143.8043,304,9008,143.80
    Jun 7, 20168,179.708,220.908,174.708,215.8043,620,8008,215.80
    Jun 6, 20168,156.608,184.708,144.308,166.0008,166.00
    Jun 3, 20168,230.508,231.508,096.408,148.4055,724,9008,148.40
    Jun 2, 20168,187.508,223.208,173.408,205.8050,485,4008,205.80
    Jun 1, 20168,191.208,239.408,167.708,185.5052,197,8008,185.50
    May 31, 20168,281.708,290.508,182.408,216.4080,560,9008,216.40
    May 30, 20168,306.008,310.908,270.508,277.8025,136,3008,277.80
    May 27, 20168,278.508,307.608,258.008,292.5047,289,8008,292.50
    May 26, 20168,180.308,234.308,159.708,229.6050,209,4008,229.60
    May 25, 20168,151.108,187.708,140.908,167.6053,224,6008,167.60
    May 24, 20167,982.208,138.107,979.508,125.2051,348,7008,125.20
    May 23, 20168,012.008,074.107,968.608,038.5047,668,7008,038.50
    May 20, 20167,947.508,011.307,944.607,997.3062,022,6007,997.30
    May 19, 20167,943.507,961.507,904.107,908.8060,899,9007,908.80
    May 18, 20167,887.307,973.907,886.507,973.9054,998,9007,973.90
    May 17, 20167,931.007,977.707,878.507,906.8061,839,3007,906.80
    May 13, 20167,844.607,947.907,829.007,925.8051,116,0007,925.80
    May 12, 20167,891.707,971.607,846.707,885.9058,042,9007,885.90
    May 11, 20167,938.507,938.507,889.307,937.9045,806,5007,937.90
    May 10, 20167,896.607,959.707,883.407,934.9049,548,7007,934.90
    May 9, 20167,784.307,845.107,756.607,825.0046,703,7007,825.00
    May 6, 20167,743.007,758.507,689.507,735.6051,326,6007,735.60
    May 5, 20167,853.107,882.307,752.407,753.0007,753.00
    May 4, 20167,853.107,882.307,752.407,753.0048,425,6007,753.00
    May 3, 20167,938.507,940.707,817.407,850.7064,429,7007,850.70
    May 2, 20167,985.307,993.607,958.107,977.8027,464,5007,977.80
    Apr 29, 20168,025.808,025.807,938.907,960.9062,279,8007,960.90
    Apr 28, 20168,053.008,102.307,981.008,099.4044,584,4008,099.40
    Apr 27, 20168,087.908,108.408,056.808,096.8043,057,3008,096.80
    Apr 26, 20168,119.908,132.608,062.208,077.2051,525,9008,077.20
    Apr 25, 20168,122.508,140.408,046.308,079.9046,678,0008,079.90
    Apr 22, 20168,135.508,135.708,096.208,109.4059,253,5008,109.40
    Apr 21, 20168,208.608,210.908,080.908,159.7065,655,7008,159.70
    Apr 20, 20168,138.008,188.008,108.408,187.0058,231,4008,187.00
    Apr 19, 20168,074.108,158.008,065.508,152.8048,843,9008,152.80
    Apr 18, 20167,950.308,048.507,924.008,044.6036,599,3008,044.60
    Apr 15, 20168,000.108,033.307,956.908,014.6056,584,3008,014.60
    Apr 14, 20167,949.208,031.007,939.708,021.0053,915,0008,021.00
    Apr 13, 20167,842.807,934.507,833.707,934.5070,037,7007,934.50
    Apr 12, 20167,718.207,795.907,676.707,788.8048,823,5007,788.80
    Apr 11, 20167,752.407,810.207,706.007,751.6049,978,4007,751.60
    Apr 8, 20167,792.807,817.607,766.007,817.6055,131,5007,817.60
    Apr 7, 20167,793.007,830.007,745.507,761.4053,890,6007,761.40
    Apr 6, 20167,650.007,769.107,629.707,768.2057,688,4007,768.20
    Apr 5, 20167,660.507,681.007,611.607,673.7072,621,5007,673.70
    Apr 4, 20167,679.407,757.507,646.707,731.8053,134,4007,731.80
    Apr 1, 20167,688.607,700.107,607.707,688.3061,747,6007,688.30
    Mar 31, 20167,816.707,835.707,786.607,807.9055,783,8007,807.90
    Mar 30, 20167,840.607,867.407,826.607,845.1051,336,6007,845.10
    Mar 29, 20167,812.207,828.107,738.007,797.7050,023,0007,797.70
    Mar 24, 20167,833.507,839.307,765.307,775.6045,957,0007,775.60
    Mar 23, 20167,899.607,928.307,855.207,894.4058,033,1007,894.40
    Mar 22, 20167,795.307,853.107,719.407,853.1049,673,6007,853.10
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in CHF.