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 28, 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, 2010 6870 6907 6847 6873 53,484,100 +2.00(+0.03%)
Mar 30, 2010 6883 6905 6868 6871 67,004,800 +20.80(+0.30%)
Mar 29, 2010 6847 6860 6822 6851 38,339,900 +11.65(+0.17%)
Mar 27, 2010 6886 6893 6823 6839 0 -0.05(-0.00%)
Mar 26, 2010 6886 6892 6823 6839 44,019,600 -55.20(-0.80%)
Mar 25, 2010 6884 6904 6871 6894 45,791,400 +14.20(+0.21%)
Mar 24, 2010 6898 6905 6842 6880 41,889,900 +2.80(+0.04%)
Mar 23, 2010 6870 6918 6861 6877 44,372,500 +10.80(+0.16%)
Mar 22, 2010 6847 6868 6798 6866 52,920,500 -14.36(-0.21%)
Mar 20, 2010 6938 6944 6866 6881 0 -0.04(-0.00%)
Mar 19, 2010 6938 6944 6866 6881 131,930,200 -16.90(-0.25%)
Mar 18, 2010 6877 6900 6874 6898 43,541,500 +5.70(+0.08%)
Mar 17, 2010 6901 6913 6879 6892 53,895,700 +17.60(+0.26%)
Mar 16, 2010 6861 6886 6854 6874 50,395,900 +49.30(+0.72%)
Mar 15, 2010 6832 6856 6822 6825 41,996,000 -11.50(-0.17%)
Mar 14, 2010 6867 6873 6825 6837 0 +0.00(+0.00%)
Mar 13, 2010 6867 6873 6825 6837 51,408,400 -15.10(-0.22%)
Mar 12, 2010 6860 6882 6828 6852 47,464,200 -21.90(-0.32%)
Mar 11, 2010 6876 6892 6846 6874 46,292,200 +5.30(+0.08%)
Mar 10, 2010 6864 6874 6831 6868 54,774,700 +17.10(+0.25%)
Mar 09, 2010 6865 6873 6823 6851 51,585,100 +0.00(+0.00%)
Mar 08, 2010 6865 6873 6823 6851 0 +3.42(+0.05%)
Mar 07, 2010 6809 6855 6787 6848 0 -0.02(-0.00%)
Mar 06, 2010 6809 6855 6788 6848 69,474,704 +42.90(+0.63%)
Mar 05, 2010 6776 6813 6760 6805 61,770,100 -8.30(-0.12%)
Mar 04, 2010 6807 6824 6781 6813 62,165,700 -6.80(-0.10%)
Mar 03, 2010 6780 6834 6752 6820 66,730,400 +28.50(+0.42%)
Mar 02, 2010 6756 6792 6745 6792 59,952,600 +0.02(+0.00%)
Mar 01, 2010 6756 6791 6745 6791 0 +80.49(+1.20%)
Feb 28, 2010 6688 6711 6663 6711 0 -0.01(-0.00%)
Feb 27, 2010 6688 6711 6654 6711 59,336,300 +67.00(+1.01%)
Feb 26, 2010 6675 6701 6615 6644 57,335,600 -44.00(-0.66%)
Feb 25, 2010 6665 6696 6639 6688 53,921,600 +38.90(+0.59%)
Feb 24, 2010 6698 6716 6642 6649 63,209,300 -38.30(-0.57%)
Feb 23, 2010 6734 6735 6680 6687 52,837,800 -0.01(-0.00%)
Feb 22, 2010 6734 6735 6680 6687 0 -22.27(-0.33%)
Feb 21, 2010 6591 6721 6589 6710 0 -0.02(-0.00%)
Feb 20, 2010 6591 6721 6589 6710 216,184,704 +72.40(+1.09%)
Feb 19, 2010 6584 6638 6573 6637 77,194,800 +69.70(+1.06%)
Feb 18, 2010 6548 6579 6534 6568 68,094,000 +69.90(+1.08%)
Feb 17, 2010 6485 6517 6437 6498 61,431,700 +56.90(+0.88%)
Feb 16, 2010 6450 6464 6432 6441 37,702,000 +0.04(+0.00%)
Feb 15, 2010 6450 6464 6432 6441 0 +24.56(+0.38%)
Feb 13, 2010 6439 6466 6379 6416 65,338,400 +12.80(+0.20%)
Feb 12, 2010 6378 6426 6353 6403 84,082,800 +69.40(+1.10%)
Feb 11, 2010 6364 6387 6313 6334 79,111,104 +19.20(+0.30%)
Feb 10, 2010 6342 6372 6299 6315 91,364,704 -32.30(-0.51%)
Feb 09, 2010 6278 6362 6240 6347 75,143,904 -0.04(-0.00%)
Feb 08, 2010 6278 6362 6240 6347 0 +82.84(+1.32%)
Feb 06, 2010 6358 6383 6246 6264 114,929,400 -132.20(-2.07%)
Feb 05, 2010 6557 6570 6390 6396 85,732,304 -157.30(-2.40%)
Feb 04, 2010 6553 6564 6523 6554 69,786,704 +3.70(+0.06%)
Feb 03, 2010 6515 6573 6492 6550 65,637,300 +53.80(+0.83%)
Feb 02, 2010 6409 6496 6404 6496 64,258,900 -0.03(-0.00%)
Feb 01, 2010 6409 6496 6404 6496 0 +55.63(+0.86%)
Jan 30, 2010 6456 6474 6404 6441 71,471,696 -1.70(-0.03%)
Jan 29, 2010 6544 6551 6442 6442 81,859,504 -30.60(-0.47%)
Jan 28, 2010 6428 6501 6424 6473 85,880,000 -11.20(-0.17%)
Jan 27, 2010 6404 6484 6386 6484 77,244,200 +32.90(+0.51%)
Jan 26, 2010 6456 6509 6442 6451 78,208,000 +0.00(+0.00%)
Jan 25, 2010 6456 6509 6442 6451 0 -42.66(-0.66%)
Jan 24, 2010 6542 6556 6449 6494 0 -0.04(-0.00%)
Jan 23, 2010 6542 6556 6449 6494 120,342,096 -85.00(-1.29%)
Jan 22, 2010 6625 6666 6576 6579 82,147,104 -7.50(-0.11%)
Jan 21, 2010 6615 6658 6576 6586 70,082,704 -47.40(-0.71%)
Jan 20, 2010 6595 6639 6519 6634 70,931,200 +30.10(+0.46%)
Jan 19, 2010 6618 6624 6590 6604 49,263,200 +0.02(+0.00%)
Jan 18, 2010 6618 6624 6590 6604 0 +27.76(+0.42%)
Jan 17, 2010 6637 6664 6562 6576 0 +0.02(+0.00%)
Jan 16, 2010 6637 6664 6562 6576 80,851,504 -51.40(-0.78%)
Jan 15, 2010 6589 6646 6574 6627 53,709,100 +72.90(+1.11%)
Jan 14, 2010 6508 6573 6508 6554 58,378,400 +12.60(+0.19%)
Jan 13, 2010 6597 6609 6517 6542 60,437,600 -50.40(-0.76%)
Jan 12, 2010 6653 6666 6592 6592 57,253,200 +0.04(+0.00%)
Jan 11, 2010 6653 6666 6592 6592 0 -25.62(-0.39%)
Jan 10, 2010 6575 6636 6574 6618 0 -0.02(-0.00%)
Jan 09, 2010 6575 6636 6574 6618 74,761,296 +62.50(+0.95%)
Jan 08, 2010 6536 6574 6495 6555 64,539,000 -4.00(-0.06%)
Jan 07, 2010 6598 6608 6550 6559 52,305,400 -19.90(-0.30%)
Jan 06, 2010 6621 6622 6547 6579 65,848,500 -52.10(-0.79%)
Jan 05, 2010 6578 6631 6576 6631 59,150,000 -0.04(-0.00%)
Jan 04, 2010 6578 6631 6576 6631 0 +85.53(+1.31%)
Jan 03, 2010 6606 6610 6531 6546 0 +0.00(+0.00%)
Jan 02, 2010 6606 6610 6531 6546 0 +0.01(+0.00%)
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.