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, 2005 5939 5945 5921 5933 47,998,600 -26.90(-0.45%)
Mar 30, 2005 5931 5966 5917 5960 55,221,400 +0.00(+0.00%)
Mar 29, 2005 5931 5966 5917 5960 0 +24.30(+0.41%)
Mar 28, 2005 5936 5936 5936 5936 0 +0.00(+0.00%)
Mar 25, 2005 5929 5946 5919 5936 33,231,600 +9.50(+0.16%)
Mar 24, 2005 5881 5926 5874 5926 63,027,200 +10.40(+0.18%)
Mar 23, 2005 5919 5925 5893 5916 49,052,800 +7.90(+0.13%)
Mar 22, 2005 5896 5936 5893 5908 141,159,808 +0.00(+0.00%)
Mar 21, 2005 5896 5936 5893 5908 0 +10.70(+0.18%)
Mar 19, 2005 5917 5928 5889 5897 98,467,200 -32.00(-0.54%)
Mar 18, 2005 5945 5958 5916 5929 58,599,400 -15.80(-0.27%)
Mar 17, 2005 5995 6006 5940 5945 81,613,200 -66.70(-1.11%)
Mar 16, 2005 6011 6023 5993 6012 51,975,000 +48.50(+0.81%)
Mar 15, 2005 5961 5974 5949 5963 31,429,400 +0.00(+0.00%)
Mar 14, 2005 5961 5974 5949 5963 0 -8.90(-0.15%)
Mar 12, 2005 5963 5992 5958 5972 38,049,400 +26.20(+0.44%)
Mar 11, 2005 5947 5976 5933 5946 45,068,400 -19.80(-0.33%)
Mar 10, 2005 5986 5997 5948 5966 45,946,200 -14.70(-0.25%)
Mar 09, 2005 6008 6018 5972 5980 82,942,800 -34.40(-0.57%)
Mar 08, 2005 6017 6022 5998 6015 33,709,400 +0.00(+0.00%)
Mar 07, 2005 6017 6022 5998 6015 0 +5.30(+0.09%)
Mar 05, 2005 5989 6009 5970 6009 74,803,600 +10.50(+0.18%)
Mar 04, 2005 5990 6015 5986 5999 74,600,800 -14.60(-0.24%)
Mar 03, 2005 5973 6016 5967 6013 63,176,000 +37.90(+0.63%)
Mar 02, 2005 5918 5982 5916 5976 59,055,600 +44.20(+0.75%)
Mar 01, 2005 5947 5959 5926 5931 68,534,800 +0.00(+0.00%)
Feb 28, 2005 5947 5959 5926 5931 0 -4.90(-0.08%)
Feb 26, 2005 5910 5947 5910 5936 44,271,600 +50.00(+0.85%)
Feb 25, 2005 5889 5889 5847 5886 62,647,400 +19.00(+0.32%)
Feb 24, 2005 5872 5880 5845 5867 63,934,200 -44.30(-0.75%)
Feb 23, 2005 5920 5931 5898 5912 45,506,600 -16.50(-0.28%)
Feb 22, 2005 5915 5941 5911 5928 68,246,600 +0.00(+0.00%)
Feb 21, 2005 5915 5941 5911 5928 0 +26.30(+0.45%)
Feb 19, 2005 5893 5904 5879 5902 95,454,000 +18.80(+0.32%)
Feb 18, 2005 5866 5891 5866 5883 134,841,408 +12.10(+0.21%)
Feb 17, 2005 5899 5908 5862 5871 61,926,800 -46.10(-0.78%)
Feb 16, 2005 5913 5926 5901 5917 43,044,000 +3.90(+0.07%)
Feb 15, 2005 5920 5924 5906 5913 69,539,200 +0.00(+0.00%)
Feb 14, 2005 5920 5924 5906 5913 0 -2.30(-0.04%)
Feb 12, 2005 5882 5915 5878 5915 47,532,600 +44.10(+0.75%)
Feb 11, 2005 5867 5890 5861 5871 54,734,800 +4.70(+0.08%)
Feb 10, 2005 5878 5884 5857 5866 54,908,000 -14.70(-0.25%)
Feb 09, 2005 5877 5886 5862 5881 61,824,800 +10.50(+0.18%)
Feb 08, 2005 5864 5884 5853 5871 58,627,000 +0.00(+0.00%)
Feb 07, 2005 5864 5884 5853 5871 0 +27.60(+0.47%)
Feb 05, 2005 5832 5843 5814 5843 54,523,000 +26.20(+0.45%)
Feb 04, 2005 5797 5817 5783 5817 52,613,200 +21.80(+0.38%)
Feb 03, 2005 5786 5805 5785 5795 70,893,600 -2.80(-0.05%)
Feb 02, 2005 5774 5800 5761 5798 51,251,600 +26.50(+0.46%)
Feb 01, 2005 5767 5786 5757 5771 45,874,800 +0.00(+0.00%)
Jan 31, 2005 5767 5786 5757 5771 0 +20.70(+0.36%)
Jan 29, 2005 5775 5779 5746 5751 37,348,400 -23.00(-0.40%)
Jan 28, 2005 5772 5780 5740 5774 58,280,200 +5.30(+0.09%)
Jan 27, 2005 5780 5785 5756 5768 36,770,000 +2.30(+0.04%)
Jan 26, 2005 5745 5772 5742 5766 49,415,000 +15.60(+0.27%)
Jan 25, 2005 5715 5756 5706 5750 62,573,800 +0.00(+0.00%)
Jan 24, 2005 5715 5756 5706 5750 0 +12.40(+0.22%)
Jan 22, 2005 5726 5742 5716 5738 74,611,600 +10.00(+0.17%)
Jan 21, 2005 5699 5735 5697 5728 94,223,000 -21.40(-0.37%)
Jan 20, 2005 5755 5770 5743 5750 50,359,400 +10.10(+0.18%)
Jan 19, 2005 5757 5759 5718 5739 38,762,000 -21.90(-0.38%)
Jan 18, 2005 5739 5765 5733 5761 31,398,000 +0.00(+0.00%)
Jan 17, 2005 5739 5765 5733 5761 0 +31.20(+0.54%)
Jan 15, 2005 5664 5745 5663 5730 54,555,600 +42.30(+0.74%)
Jan 14, 2005 5694 5698 5669 5688 56,064,800 +18.20(+0.32%)
Jan 13, 2005 5715 5729 5655 5670 51,326,800 -43.50(-0.76%)
Jan 12, 2005 5719 5749 5700 5713 46,296,800 -18.70(-0.33%)
Jan 11, 2005 5726 5736 5710 5732 28,830,600 +0.00(+0.00%)
Jan 10, 2005 5726 5736 5710 5732 0 -3.40(-0.06%)
Jan 08, 2005 5725 5738 5704 5735 36,234,800 -7.20(-0.13%)
Jan 07, 2005 5724 5757 5720 5742 31,963,000 +16.90(+0.30%)
Jan 06, 2005 5738 5752 5720 5726 43,657,400 -50.00(-0.87%)
Jan 05, 2005 5754 5776 5750 5776 40,011,600 +6.80(+0.12%)
Jan 04, 2005 5710 5778 5710 5769 30,966,000 +0.00(+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.