Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Mar 31, 2009 4812 4929 4811 4927 68,965,000 +181.60(+3.83%)
Mar 30, 2009 4798 4838 4714 4746 63,487,000 -126.50(-2.60%)
Mar 27, 2009 4966 4982 4867 4872 72,124,800 -94.40(-1.90%)
Mar 26, 2009 4978 5002 4898 4967 69,089,000 -3.70(-0.07%)
Mar 25, 2009 4919 5007 4902 4970 72,022,800 +46.70(+0.95%)
Mar 24, 2009 4986 4996 4887 4924 84,775,000 -7.40(-0.15%)
Mar 23, 2009 4863 4931 4830 4931 88,367,600 +143.90(+3.01%)
Mar 20, 2009 4727 4842 4721 4787 207,423,104 -7.40(-0.15%)
Mar 19, 2009 4827 4902 4765 4795 154,076,496 +11.30(+0.24%)
Mar 18, 2009 4840 4871 4730 4783 103,665,800 -30.50(-0.63%)
Mar 17, 2009 4767 4826 4742 4814 90,250,400 -2.60(-0.05%)
Mar 16, 2009 4788 4823 4750 4816 83,253,600 +89.70(+1.90%)
Mar 13, 2009 4713 4775 4684 4727 84,568,600 +80.90(+1.74%)
Mar 12, 2009 4557 4694 4482 4646 96,989,200 +68.80(+1.50%)
Mar 11, 2009 4508 4627 4487 4577 99,717,200 +64.50(+1.43%)
Mar 10, 2009 4297 4532 4296 4512 103,649,800 +204.80(+4.75%)
Mar 09, 2009 4320 4345 4235 4308 97,872,800 -3.90(-0.09%)
Mar 07, 2009 4380 4419 4312 4312 88,720,800 -78.60(-1.79%)
Mar 06, 2009 4435 4504 4390 4390 93,102,400 -73.50(-1.65%)
Mar 05, 2009 4402 4470 4350 4464 96,657,600 +105.70(+2.43%)
Mar 04, 2009 4472 4520 4357 4358 93,625,400 -80.30(-1.81%)
Mar 03, 2009 4577 4577 4438 4438 93,228,800 +0.00(+0.00%)
Mar 02, 2009 4577 4577 4438 4438 0 -252.40(-5.38%)
Feb 28, 2009 4675 4691 4609 4691 97,413,904 -80.10(-1.68%)
Feb 27, 2009 4784 4802 4722 4771 105,439,696 +68.30(+1.45%)
Feb 26, 2009 4774 4792 4661 4702 96,527,400 -20.50(-0.43%)
Feb 25, 2009 4751 4777 4669 4723 117,943,504 -74.10(-1.54%)
Feb 24, 2009 4899 4939 4788 4797 87,622,304 +0.00(+0.00%)
Feb 23, 2009 4899 4939 4788 4797 0 -54.10(-1.12%)
Feb 21, 2009 4921 4947 4808 4851 158,034,304 -139.30(-2.79%)
Feb 20, 2009 5002 5049 4965 4990 99,438,400 +35.00(+0.71%)
Feb 19, 2009 4959 4997 4911 4956 73,684,000 +14.20(+0.29%)
Feb 18, 2009 5003 5029 4937 4941 78,400,200 -136.30(-2.68%)
Feb 17, 2009 5098 5114 5077 5078 36,491,800 +0.00(+0.00%)
Feb 16, 2009 5098 5114 5077 5078 0 -49.20(-0.96%)
Feb 14, 2009 5153 5202 5091 5127 87,191,600 +20.10(+0.39%)
Feb 13, 2009 5098 5138 5062 5107 91,655,200 -17.10(-0.33%)
Feb 12, 2009 5084 5168 5055 5124 102,077,296 -20.90(-0.41%)
Feb 11, 2009 5146 5235 5108 5145 111,035,000 -13.80(-0.27%)
Feb 10, 2009 5101 5177 5076 5158 79,192,400 +0.00(+0.00%)
Feb 09, 2009 5101 5177 5076 5158 0 +35.40(+0.69%)
Feb 07, 2009 5147 5153 5053 5123 115,773,600 +16.20(+0.32%)
Feb 06, 2009 5126 5141 5005 5107 114,627,200 -118.60(-2.27%)
Feb 05, 2009 5191 5228 5142 5226 96,771,800 +7.90(+0.15%)
Feb 04, 2009 5201 5246 5142 5218 81,667,000 +50.60(+0.98%)
Feb 03, 2009 5251 5259 5140 5167 72,107,200 +0.00(+0.00%)
Feb 02, 2009 5251 5259 5140 5167 0 -123.00(-2.33%)
Jan 31, 2009 5284 5326 5206 5290 95,821,800 +17.10(+0.32%)
Jan 30, 2009 5365 5369 5242 5273 102,816,600 -145.00(-2.68%)
Jan 29, 2009 5352 5454 5339 5418 112,385,696 +69.00(+1.29%)
Jan 28, 2009 5441 5442 5291 5349 64,608,000 -68.20(-1.26%)
Jan 27, 2009 5300 5457 5299 5417 82,754,000 +0.00(+0.00%)
Jan 26, 2009 5300 5457 5299 5417 0 +110.20(+2.08%)
Jan 24, 2009 5327 5352 5195 5307 114,935,200 -22.50(-0.42%)
Jan 23, 2009 5403 5460 5308 5329 95,614,200 +25.20(+0.48%)
Jan 22, 2009 5292 5376 5249 5304 103,839,504 -16.80(-0.32%)
Jan 21, 2009 5413 5430 5314 5321 82,597,600 -60.40(-1.12%)
Jan 20, 2009 5497 5517 5319 5381 74,106,600 +0.00(+0.00%)
Jan 19, 2009 5497 5517 5319 5381 0 -54.10(-1.00%)
Jan 17, 2009 5497 5511 5429 5436 82,118,200 +53.10(+0.99%)
Jan 16, 2009 5416 5448 5330 5382 82,430,800 +3.60(+0.07%)
Jan 15, 2009 5584 5586 5329 5379 82,618,600 -155.50(-2.81%)
Jan 14, 2009 5568 5568 5452 5534 74,759,400 -57.50(-1.03%)
Jan 13, 2009 5657 5667 5588 5592 68,473,600 +0.00(+0.00%)
Jan 12, 2009 5657 5667 5588 5592 0 -105.40(-1.85%)
Jan 10, 2009 5754 5754 5648 5697 66,495,000 -53.90(-0.94%)
Jan 09, 2009 5698 5764 5679 5751 55,762,600 -10.60(-0.18%)
Jan 08, 2009 5778 5806 5732 5762 58,311,200 -37.60(-0.65%)
Jan 07, 2009 5779 5882 5731 5799 66,998,600 +43.20(+0.75%)
Jan 06, 2009 5734 5773 5696 5756 65,574,600 +0.00(+0.00%)
Jan 05, 2009 5734 5773 5696 5756 0 +222.50(+4.02%)
Jan 03, 2009 5529 5582 5514 5534 0 +0.00(+0.00%)
Jan 02, 2009 5529 5582 5514 5534 0 -0.93(-0.02%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.