|
 SMI - [Ticker: ^SSMI] |     | | Last Trade | 9,267.82 | Last Trade Time | 2017-11-01 - 21:30:00 | | Variation | +25.64 (+0.28%) | Open | 9,268.90 | | High | 9,299.24 | Low | 9,256.33 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 9,264.20 x 0 - 9,269.55 x 0 | | Former Close | 9,242.18 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ^SSMI quotes from 2000-01-01 to 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-23 | 57,873,200 | 5,824.10 | 5,849.70 | 5,794.00 | 5,818.10 | 00:00:00 | | 2004-04-26 | 80,613,200 | 5,864.50 | 5,898.90 | 5,852.10 | 5,881.20 | 00:00:00 | | 2004-04-27 | 75,580,000 | 5,887.20 | 5,894.50 | 5,851.50 | 5,869.30 | 00:00:00 | | 2004-04-28 | 71,244,600 | 5,851.90 | 5,868.10 | 5,792.90 | 5,792.90 | 00:00:00 | | 2004-04-29 | 82,666,200 | 5,789.80 | 5,807.30 | 5,753.50 | 5,783.80 | 00:00:00 | | 2004-04-30 | 67,940,000 | 5,763.00 | 5,808.70 | 5,761.70 | 5,774.40 | 00:00:00 | | 2004-05-03 | 44,810,000 | 5,766.50 | 5,826.80 | 5,752.40 | 5,816.90 | 00:00:00 | | 2004-05-04 | 58,095,400 | 5,846.90 | 5,847.10 | 5,806.30 | 5,829.70 | 00:00:00 | | 2004-05-05 | 50,455,800 | 5,827.50 | 5,896.00 | 5,821.50 | 5,891.20 | 00:00:00 | | 2004-05-06 | 59,867,200 | 5,886.00 | 5,904.90 | 5,816.30 | 5,832.40 | 00:00:00 | | 2004-05-07 | 65,598,400 | 5,833.20 | 5,853.40 | 5,795.80 | 5,827.70 | 00:00:00 | | 2004-05-10 | 91,776,400 | 5,741.20 | 5,757.10 | 5,641.80 | 5,641.80 | 00:00:00 | | 2004-05-11 | 62,189,600 | 5,681.60 | 5,723.10 | 5,671.40 | 5,723.10 | 00:00:00 | | 2004-05-12 | 45,836,400 | 5,738.30 | 5,738.40 | 5,644.80 | 5,644.90 | 00:00:00 | | 2004-05-13 | 46,670,000 | 5,676.70 | 5,714.90 | 5,665.80 | 5,714.60 | 00:00:00 | | 2004-05-14 | 54,012,600 | 5,700.10 | 5,720.80 | 5,664.00 | 5,685.00 | 00:00:00 | | 2004-05-17 | 96,142,800 | 5,630.10 | 5,631.10 | 5,569.80 | 5,607.90 | 00:00:00 | | 2004-05-18 | 63,847,200 | 5,636.90 | 5,655.20 | 5,624.70 | 5,638.40 | 00:00:00 | | 2004-05-19 | 62,331,400 | 5,677.10 | 5,719.10 | 5,676.20 | 5,710.00 | 00:00:00 | | 2004-05-21 | 71,034,400 | 5,696.10 | 5,697.90 | 5,643.50 | 5,645.10 | 00:00:00 | | 2004-05-24 | 37,384,400 | 5,672.10 | 5,733.50 | 5,672.10 | 5,681.80 | 00:00:00 | | 2004-05-25 | 92,043,000 | 5,653.80 | 5,663.70 | 5,621.10 | 5,646.90 | 00:00:00 | | 2004-05-26 | 37,325,400 | 5,721.30 | 5,723.70 | 5,648.90 | 5,671.70 | 00:00:00 | | 2004-05-27 | 38,544,200 | 5,685.70 | 5,719.00 | 5,681.40 | 5,705.80 | 00:00:00 | | 2004-05-28 | 56,938,000 | 5,721.00 | 5,722.80 | 5,610.70 | 5,627.10 | 00:00:00 | | 2004-06-01 | 36,101,800 | 5,631.50 | 5,645.00 | 5,584.40 | 5,589.50 | 00:00:00 | | 2004-06-02 | 43,475,600 | 5,606.00 | 5,661.00 | 5,603.00 | 5,631.70 | 00:00:00 | | 2004-06-03 | 39,720,000 | 5,623.20 | 5,663.00 | 5,618.20 | 5,660.50 | 00:00:00 | | 2004-06-04 | 49,576,200 | 5,646.30 | 5,695.70 | 5,643.40 | 5,688.40 | 00:00:00 | | 2004-06-07 | 42,722,200 | 5,722.80 | 5,755.70 | 5,721.90 | 5,744.20 | 00:00:00 | | 2004-06-08 | 41,794,000 | 5,753.40 | 5,753.90 | 5,705.90 | 5,733.50 | 00:00:00 | | 2004-06-09 | 37,861,800 | 5,743.20 | 5,752.50 | 5,709.80 | 5,715.20 | 00:00:00 | | 2004-06-10 | 38,270,000 | 5,702.40 | 5,702.70 | 5,665.50 | 5,680.50 | 00:00:00 | | 2004-06-11 | 24,207,600 | 5,675.40 | 5,703.10 | 5,668.60 | 5,690.00 | 00:00:00 | | 2004-06-14 | 68,264,800 | 5,673.80 | 5,682.10 | 5,599.30 | 5,633.60 | 00:00:00 | | 2004-06-15 | 51,416,800 | 5,628.40 | 5,685.90 | 5,618.00 | 5,671.70 | 00:00:00 | | 2004-06-16 | 46,208,400 | 5,679.40 | 5,712.10 | 5,665.50 | 5,710.00 | 00:00:00 | | 2004-06-17 | 37,237,600 | 5,701.20 | 5,729.10 | 5,691.00 | 5,706.20 | 00:00:00 | | 2004-06-18 | 147,487,200 | 5,685.20 | 5,707.00 | 5,676.40 | 5,693.90 | 00:00:00 | | 2004-06-21 | 27,227,400 | 5,710.00 | 5,734.00 | 5,703.20 | 5,716.50 | 00:00:00 | | 2004-06-22 | 49,742,800 | 5,696.00 | 5,707.40 | 5,651.00 | 5,658.40 | 00:00:00 | | 2004-06-23 | 41,000,800 | 5,670.30 | 5,688.20 | 5,644.30 | 5,653.90 | 00:00:00 | | 2004-06-24 | 46,469,000 | 5,682.20 | 5,694.00 | 5,656.00 | 5,674.50 | 00:00:00 | | 2004-06-25 | 52,692,400 | 5,661.00 | 5,689.40 | 5,657.80 | 5,681.50 | 00:00:00 | | 2004-06-28 | 55,684,000 | 5,676.60 | 5,719.40 | 5,667.00 | 5,706.30 | 00:00:00 | | 2004-06-29 | 42,857,400 | 5,690.00 | 5,694.60 | 5,659.80 | 5,688.30 | 00:00:00 | | 2004-06-30 | 64,744,000 | 5,683.80 | 5,693.10 | 5,619.10 | 5,619.10 | 00:00:00 | | 2004-07-01 | 49,599,000 | 5,645.30 | 5,669.80 | 5,622.70 | 5,625.70 | 00:00:00 | | 2004-07-02 | 29,165,000 | 5,614.30 | 5,628.70 | 5,592.40 | 5,606.80 | 00:00:00 | | 2004-07-05 | 20,841,000 | 5,596.40 | 5,622.70 | 5,588.20 | 5,588.20 | 00:00:00 | | 2004-07-06 | 40,816,600 | 5,595.80 | 5,604.00 | 5,511.70 | 5,549.90 | 00:00:00 | | 2004-07-07 | 36,956,200 | 5,552.10 | 5,564.60 | 5,537.70 | 5,541.40 | 00:00:00 | | 2004-07-08 | 38,102,800 | 5,533.80 | 5,579.10 | 5,516.90 | 5,578.70 | 00:00:00 | | 2004-07-09 | 30,747,800 | 5,557.30 | 5,560.00 | 5,517.90 | 5,548.10 | 00:00:00 | | 2004-07-12 | 27,140,000 | 5,531.80 | 5,556.60 | 5,518.10 | 5,532.70 | 00:00:00 | | 2004-07-13 | 34,012,600 | 5,553.10 | 5,553.60 | 5,517.50 | 5,531.30 | 00:00:00 | | 2004-07-14 | 48,563,600 | 5,503.80 | 5,549.80 | 5,476.60 | 5,548.30 | 00:00:00 | | 2004-07-15 | 39,440,600 | 5,530.80 | 5,535.10 | 5,470.20 | 5,477.90 | 00:00:00 | | 2004-07-16 | 47,838,400 | 5,441.00 | 5,479.50 | 5,438.00 | 5,461.20 | 00:00:00 | | 2004-07-19 | 38,298,600 | 5,456.30 | 5,460.20 | 5,417.10 | 5,429.70 | 00:00:00 | | 2004-07-20 | 59,867,800 | 5,422.10 | 5,500.20 | 5,415.90 | 5,498.20 | 00:00:00 | | 2004-07-21 | 54,681,400 | 5,535.60 | 5,570.90 | 5,526.70 | 5,561.70 | 00:00:00 | | 2004-07-22 | 44,846,800 | 5,511.50 | 5,519.50 | 5,474.10 | 5,476.90 | 00:00:00 | | 2004-07-23 | 32,595,000 | 5,502.30 | 5,506.80 | 5,457.70 | 5,482.00 | 00:00:00 | | 2004-07-26 | 27,986,600 | 5,486.10 | 5,501.20 | 5,444.00 | 5,444.00 | 00:00:00 | | 2004-07-27 | 35,863,800 | 5,452.30 | 5,515.60 | 5,452.30 | 5,501.90 | 00:00:00 | | 2004-07-28 | 47,395,800 | 5,527.80 | 5,552.70 | 5,492.50 | 5,514.70 | 00:00:00 | | 2004-07-29 | 44,833,200 | 5,533.40 | 5,565.80 | 5,529.50 | 5,553.40 | 00:00:00 | | 2004-07-30 | 47,368,600 | 5,560.20 | 5,562.50 | 5,519.80 | 5,547.20 | 00:00:00 | | 2004-08-02 | 34,925,200 | 5,531.20 | 5,541.20 | 5,503.00 | 5,537.80 | 00:00:00 | | 2004-08-03 | 37,405,800 | 5,560.60 | 5,597.10 | 5,533.40 | 5,588.60 | 00:00:00 | | 2004-08-04 | 64,881,800 | 5,544.90 | 5,560.20 | 5,506.10 | 5,518.90 | 00:00:00 | | 2004-08-05 | 43,222,000 | 5,540.10 | 5,543.10 | 5,510.10 | 5,515.20 | 00:00:00 | | 2004-08-06 | 51,780,200 | 5,460.10 | 5,477.70 | 5,391.50 | 5,403.10 | 00:00:00 | | 2004-08-09 | 36,074,600 | 5,401.70 | 5,410.30 | 5,341.40 | 5,358.60 | 00:00:00 | | 2004-08-10 | 34,498,200 | 5,356.40 | 5,390.00 | 5,345.80 | 5,383.00 | 00:00:00 | | 2004-08-11 | 39,313,400 | 5,396.30 | 5,396.30 | 5,327.60 | 5,369.30 | 00:00:00 | | 2004-08-12 | 46,260,600 | 5,378.30 | 5,398.90 | 5,340.20 | 5,356.00 | 00:00:00 | | 2004-08-13 | 54,229,800 | 5,326.70 | 5,352.30 | 5,299.10 | 5,309.80 | 00:00:00 | | 2004-08-16 | 38,319,800 | 5,289.50 | 5,354.70 | 5,264.50 | 5,354.20 | 00:00:00 | | 2004-08-17 | 36,443,000 | 5,351.10 | 5,399.10 | 5,329.90 | 5,378.40 | 00:00:00 | | 2004-08-18 | 40,425,800 | 5,346.90 | 5,357.80 | 5,303.00 | 5,325.20 | 00:00:00 | | 2004-08-19 | 43,022,400 | 5,363.80 | 5,368.70 | 5,330.50 | 5,351.90 | 00:00:00 | | 2004-08-20 | 29,534,200 | 5,347.40 | 5,354.90 | 5,329.90 | 5,344.20 | 00:00:00 | | 2004-08-23 | 38,221,600 | 5,377.10 | 5,420.00 | 5,355.40 | 5,394.30 | 00:00:00 | | 2004-08-24 | 33,971,400 | 5,385.50 | 5,404.40 | 5,378.20 | 5,380.20 | 00:00:00 | | 2004-08-25 | 31,909,200 | 5,395.90 | 5,404.10 | 5,351.80 | 5,374.80 | 00:00:00 | | 2004-08-26 | 36,940,800 | 5,395.10 | 5,432.40 | 5,395.10 | 5,432.40 | 00:00:00 | | 2004-08-27 | 30,444,400 | 5,420.30 | 5,466.90 | 5,415.00 | 5,463.90 | 00:00:00 | | 2004-08-30 | 16,554,800 | 5,458.00 | 5,472.70 | 5,443.60 | 5,448.80 | 00:00:00 | | 2004-08-31 | 51,692,800 | 5,429.50 | 5,452.80 | 5,413.30 | 5,421.70 | 00:00:00 | | 2004-09-01 | 36,701,400 | 5,452.00 | 5,476.00 | 5,437.50 | 5,468.00 | 00:00:00 | | 2004-09-02 | 30,678,400 | 5,450.00 | 5,462.00 | 5,435.20 | 5,449.80 | 00:00:00 | | 2004-09-03 | 37,218,400 | 5,443.70 | 5,502.60 | 5,429.60 | 5,502.50 | 00:00:00 | | 2004-09-06 | 27,524,600 | 5,506.90 | 5,558.10 | 5,499.60 | 5,542.40 | 00:00:00 | | 2004-09-07 | 42,434,800 | 5,551.40 | 5,581.20 | 5,538.40 | 5,559.80 | 00:00:00 | | 2004-09-08 | 31,287,600 | 5,568.10 | 5,572.30 | 5,540.70 | 5,556.50 | 00:00:00 | | 2004-09-09 | 32,603,800 | 5,536.60 | 5,545.70 | 5,510.00 | 5,522.30 | 00:00:00 | | 2004-09-10 | 37,012,000 | 5,525.20 | 5,549.00 | 5,516.10 | 5,536.80 | 00:00:00 | | 2004-09-13 | 31,718,600 | 5,545.20 | 5,573.50 | 5,532.70 | 5,573.30 | 00:00:00 | | 2004-09-14 | 39,212,200 | 5,558.50 | 5,564.50 | 5,527.90 | 5,538.50 | 00:00:00 | | 2004-09-15 | 38,671,800 | 5,540.10 | 5,575.00 | 5,534.10 | 5,536.60 | 00:00:00 | | 2004-09-16 | 45,336,400 | 5,543.30 | 5,553.10 | 5,490.50 | 5,525.70 | 00:00:00 | | 2004-09-17 | 61,942,000 | 5,506.60 | 5,556.70 | 5,496.30 | 5,543.10 | 00:00:00 | | 2004-09-20 | 34,229,400 | 5,525.30 | 5,555.50 | 5,495.50 | 5,548.50 | 00:00:00 | | 2004-09-21 | 37,008,000 | 5,541.10 | 5,602.80 | 5,539.20 | 5,602.70 | 00:00:00 | | 2004-09-22 | 48,959,000 | 5,600.60 | 5,621.40 | 5,560.60 | 5,572.60 | 00:00:00 | | 2004-09-23 | 36,898,200 | 5,547.50 | 5,567.80 | 5,496.70 | 5,511.30 | 00:00:00 | | 2004-09-24 | 36,835,400 | 5,499.50 | 5,502.80 | 5,468.70 | 5,491.30 | 00:00:00 | | 2004-09-27 | 34,211,200 | 5,478.20 | 5,478.20 | 5,441.50 | 5,446.00 | 00:00:00 | | 2004-09-28 | 44,355,200 | 5,433.80 | 5,502.10 | 5,428.30 | 5,499.70 | 00:00:00 | | 2004-09-29 | 43,929,200 | 5,497.40 | 5,544.20 | 5,497.40 | 5,531.40 | 00:00:00 | | 2004-09-30 | 56,591,000 | 5,549.70 | 5,559.40 | 5,459.30 | 5,465.30 | 00:00:00 | | 2004-10-01 | 54,574,400 | 5,474.50 | 5,529.90 | 5,473.90 | 5,528.90 | 00:00:00 | | 2004-10-04 | 59,960,200 | 5,557.80 | 5,601.00 | 5,553.40 | 5,600.90 | 00:00:00 | | 2004-10-05 | 48,593,200 | 5,591.60 | 5,624.40 | 5,575.20 | 5,596.90 | 00:00:00 | | 2004-10-06 | 46,937,400 | 5,587.20 | 5,599.10 | 5,568.80 | 5,593.90 | 00:00:00 | | 2004-10-07 | 62,187,200 | 5,615.10 | 5,619.50 | 5,527.50 | 5,534.70 | 00:00:00 | | 2004-10-08 | 46,468,000 | 5,522.80 | 5,553.20 | 5,497.70 | 5,503.70 | 00:00:00 | | 2004-10-11 | 25,060,200 | 5,500.90 | 5,501.20 | 5,456.50 | 5,474.70 | 00:00:00 | | 2004-10-12 | 25,634,600 | 5,463.10 | 5,472.60 | 5,412.80 | 5,443.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
