|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-12 | 25,634,600 | 5,463.10 | 5,472.60 | 5,412.80 | 5,443.60 | 00:00:00 | | 2004-10-13 | 34,436,000 | 5,463.00 | 5,489.90 | 5,453.50 | 5,462.80 | 00:00:00 | | 2004-10-14 | 41,737,800 | 5,426.50 | 5,442.50 | 5,402.60 | 5,402.60 | 00:00:00 | | 2004-10-15 | 52,544,800 | 5,348.70 | 5,379.60 | 5,329.00 | 5,362.40 | 00:00:00 | | 2004-10-18 | 33,101,600 | 5,367.90 | 5,375.40 | 5,335.40 | 5,365.40 | 00:00:00 | | 2004-10-19 | 45,447,400 | 5,399.60 | 5,440.00 | 5,388.90 | 5,417.50 | 00:00:00 | | 2004-10-20 | 40,264,600 | 5,376.60 | 5,386.50 | 5,356.80 | 5,376.30 | 00:00:00 | | 2004-10-21 | 42,634,800 | 5,416.70 | 5,423.40 | 5,366.40 | 5,400.90 | 00:00:00 | | 2004-10-22 | 30,425,400 | 5,407.40 | 5,433.50 | 5,391.10 | 5,391.10 | 00:00:00 | | 2004-10-25 | 35,720,600 | 5,326.80 | 5,338.20 | 5,301.70 | 5,309.70 | 00:00:00 | | 2004-10-26 | 29,597,400 | 5,319.30 | 5,341.60 | 5,309.30 | 5,330.00 | 00:00:00 | | 2004-10-27 | 46,528,400 | 5,352.70 | 5,374.90 | 5,322.20 | 5,374.90 | 00:00:00 | | 2004-10-28 | 213,481,400 | 5,396.00 | 5,414.20 | 5,368.90 | 5,414.20 | 00:00:00 | | 2004-10-29 | 68,636,600 | 5,406.70 | 5,417.50 | 5,363.40 | 5,363.40 | 00:00:00 | | 2004-11-01 | 35,759,600 | 5,362.90 | 5,431.40 | 5,354.10 | 5,422.30 | 00:00:00 | | 2004-11-02 | 50,125,200 | 5,439.70 | 5,486.10 | 5,429.70 | 5,486.10 | 00:00:00 | | 2004-11-03 | 63,050,200 | 5,525.70 | 5,541.40 | 5,501.90 | 5,538.90 | 00:00:00 | | 2004-11-04 | 57,855,000 | 5,535.50 | 5,550.40 | 5,519.50 | 5,549.90 | 00:00:00 | | 2004-11-05 | 84,221,600 | 5,588.30 | 5,639.10 | 5,580.40 | 5,618.30 | 00:00:00 | | 2004-11-08 | 50,684,400 | 5,603.60 | 5,608.50 | 5,582.50 | 5,602.50 | 00:00:00 | | 2004-11-09 | 57,333,000 | 5,600.70 | 5,600.70 | 5,569.50 | 5,573.20 | 00:00:00 | | 2004-11-10 | 54,895,600 | 5,584.30 | 5,619.10 | 5,582.40 | 5,609.60 | 00:00:00 | | 2004-11-11 | 41,105,800 | 5,603.20 | 5,650.70 | 5,589.50 | 5,649.70 | 00:00:00 | | 2004-11-12 | 49,067,400 | 5,665.30 | 5,707.10 | 5,663.70 | 5,689.20 | 00:00:00 | | 2004-11-15 | 37,214,000 | 5,703.60 | 5,720.20 | 5,662.90 | 5,674.30 | 00:00:00 | | 2004-11-16 | 39,328,000 | 5,678.00 | 5,696.60 | 5,643.60 | 5,653.60 | 00:00:00 | | 2004-11-17 | 43,381,800 | 5,658.10 | 5,682.40 | 5,622.90 | 5,681.50 | 00:00:00 | | 2004-11-18 | 32,147,000 | 5,662.10 | 5,681.30 | 5,651.60 | 5,673.80 | 00:00:00 | | 2004-11-19 | 44,818,200 | 5,676.80 | 5,677.70 | 5,593.70 | 5,605.00 | 00:00:00 | | 2004-11-22 | 33,292,800 | 5,581.70 | 5,586.60 | 5,547.30 | 5,562.20 | 00:00:00 | | 2004-11-23 | 35,071,800 | 5,577.80 | 5,602.00 | 5,515.60 | 5,525.80 | 00:00:00 | | 2004-11-24 | 40,473,800 | 5,544.40 | 5,550.80 | 5,487.10 | 5,501.20 | 00:00:00 | | 2004-11-25 | 32,357,200 | 5,515.80 | 5,549.60 | 5,509.80 | 5,545.70 | 00:00:00 | | 2004-11-26 | 28,104,800 | 5,528.80 | 5,554.90 | 5,520.60 | 5,548.50 | 00:00:00 | | 2004-11-29 | 29,279,400 | 5,537.30 | 5,575.40 | 5,511.60 | 5,519.50 | 00:00:00 | | 2004-11-30 | 41,660,000 | 5,513.90 | 5,514.80 | 5,441.10 | 5,444.20 | 00:00:00 | | 2004-12-01 | 44,278,600 | 5,440.90 | 5,509.30 | 5,439.80 | 5,509.30 | 00:00:00 | | 2004-12-02 | 41,396,400 | 5,526.00 | 5,571.50 | 5,506.50 | 5,569.30 | 00:00:00 | | 2004-12-03 | 211,602,600 | 5,558.70 | 5,589.00 | 5,533.30 | 5,555.20 | 00:00:00 | | 2004-12-06 | 51,128,800 | 5,534.60 | 5,540.30 | 5,504.40 | 5,520.70 | 00:00:00 | | 2004-12-07 | 56,256,400 | 5,521.10 | 5,578.50 | 5,500.90 | 5,561.10 | 00:00:00 | | 2004-12-08 | 50,836,000 | 5,529.10 | 5,570.10 | 5,527.30 | 5,566.70 | 00:00:00 | | 2004-12-09 | 42,413,400 | 5,550.00 | 5,583.50 | 5,529.10 | 5,557.80 | 00:00:00 | | 2004-12-10 | 42,516,600 | 5,576.80 | 5,594.80 | 5,559.90 | 5,581.80 | 00:00:00 | | 2004-12-13 | 43,484,600 | 5,586.60 | 5,640.30 | 5,583.40 | 5,624.90 | 00:00:00 | | 2004-12-14 | 45,059,800 | 5,647.20 | 5,653.10 | 5,625.20 | 5,653.00 | 00:00:00 | | 2004-12-15 | 48,432,600 | 5,664.80 | 5,671.50 | 5,627.00 | 5,640.30 | 00:00:00 | | 2004-12-16 | 44,967,600 | 5,642.30 | 5,665.10 | 5,642.30 | 5,650.50 | 00:00:00 | | 2004-12-17 | 75,272,400 | 5,674.10 | 5,678.20 | 5,603.40 | 5,603.40 | 00:00:00 | | 2004-12-20 | 38,498,200 | 5,615.30 | 5,664.10 | 5,614.90 | 5,650.70 | 00:00:00 | | 2004-12-21 | 27,160,600 | 5,640.50 | 5,652.50 | 5,629.30 | 5,640.80 | 00:00:00 | | 2004-12-22 | 34,394,800 | 5,662.70 | 5,688.20 | 5,648.80 | 5,687.70 | 00:00:00 | | 2004-12-23 | 23,814,800 | 5,682.10 | 5,697.30 | 5,677.00 | 5,695.20 | 00:00:00 | | 2004-12-27 | 12,574,800 | 5,671.80 | 5,697.70 | 5,669.30 | 5,685.50 | 00:00:00 | | 2004-12-28 | 13,387,400 | 5,680.00 | 5,692.60 | 5,674.30 | 5,686.50 | 00:00:00 | | 2004-12-29 | 15,620,200 | 5,683.30 | 5,698.00 | 5,664.50 | 5,692.40 | 00:00:00 | | 2004-12-30 | 14,118,600 | 5,696.80 | 5,713.30 | 5,692.00 | 5,693.20 | 00:00:00 | | 2005-01-03 | 30,966,000 | 5,710.40 | 5,778.20 | 5,709.50 | 5,768.70 | 00:00:00 | | 2005-01-04 | 40,011,600 | 5,754.30 | 5,775.50 | 5,750.40 | 5,775.50 | 00:00:00 | | 2005-01-05 | 43,657,400 | 5,738.10 | 5,751.90 | 5,720.50 | 5,725.50 | 00:00:00 | | 2005-01-06 | 31,963,000 | 5,724.00 | 5,757.40 | 5,720.50 | 5,742.40 | 00:00:00 | | 2005-01-07 | 36,234,800 | 5,725.20 | 5,738.20 | 5,703.70 | 5,735.20 | 00:00:00 | | 2005-01-10 | 28,830,600 | 5,726.00 | 5,735.90 | 5,710.20 | 5,731.80 | 00:00:00 | | 2005-01-11 | 46,296,800 | 5,719.10 | 5,748.80 | 5,699.60 | 5,713.10 | 00:00:00 | | 2005-01-12 | 51,326,800 | 5,714.70 | 5,729.30 | 5,655.10 | 5,669.60 | 00:00:00 | | 2005-01-13 | 56,064,800 | 5,694.30 | 5,697.90 | 5,668.90 | 5,687.80 | 00:00:00 | | 2005-01-14 | 54,555,600 | 5,663.60 | 5,745.40 | 5,663.20 | 5,730.10 | 00:00:00 | | 2005-01-17 | 31,398,000 | 5,738.60 | 5,765.00 | 5,732.70 | 5,761.30 | 00:00:00 | | 2005-01-18 | 38,762,000 | 5,756.80 | 5,759.40 | 5,717.50 | 5,739.40 | 00:00:00 | | 2005-01-19 | 50,359,400 | 5,754.80 | 5,770.20 | 5,742.70 | 5,749.50 | 00:00:00 | | 2005-01-20 | 94,223,000 | 5,698.90 | 5,734.60 | 5,697.10 | 5,728.10 | 00:00:00 | | 2005-01-21 | 74,611,600 | 5,726.10 | 5,741.60 | 5,716.00 | 5,738.10 | 00:00:00 | | 2005-01-24 | 62,573,800 | 5,715.10 | 5,756.10 | 5,705.60 | 5,750.50 | 00:00:00 | | 2005-01-25 | 49,415,000 | 5,745.00 | 5,771.50 | 5,741.80 | 5,766.10 | 00:00:00 | | 2005-01-26 | 36,770,000 | 5,779.60 | 5,785.00 | 5,755.80 | 5,768.40 | 00:00:00 | | 2005-01-27 | 58,280,200 | 5,772.20 | 5,780.00 | 5,739.90 | 5,773.70 | 00:00:00 | | 2005-01-28 | 37,348,400 | 5,774.60 | 5,779.30 | 5,745.80 | 5,750.70 | 00:00:00 | | 2005-01-31 | 45,874,800 | 5,767.40 | 5,785.60 | 5,756.60 | 5,771.40 | 00:00:00 | | 2005-02-01 | 51,251,600 | 5,773.50 | 5,800.00 | 5,761.40 | 5,797.90 | 00:00:00 | | 2005-02-02 | 70,893,600 | 5,786.00 | 5,804.70 | 5,784.90 | 5,795.10 | 00:00:00 | | 2005-02-03 | 52,613,200 | 5,797.40 | 5,816.90 | 5,783.00 | 5,816.90 | 00:00:00 | | 2005-02-04 | 54,523,000 | 5,832.50 | 5,843.10 | 5,814.00 | 5,843.10 | 00:00:00 | | 2005-02-07 | 58,627,000 | 5,864.10 | 5,883.60 | 5,853.30 | 5,870.70 | 00:00:00 | | 2005-02-08 | 61,824,800 | 5,877.20 | 5,886.50 | 5,862.50 | 5,881.20 | 00:00:00 | | 2005-02-09 | 54,908,000 | 5,878.30 | 5,883.90 | 5,857.10 | 5,866.50 | 00:00:00 | | 2005-02-10 | 54,734,800 | 5,866.80 | 5,890.30 | 5,860.60 | 5,871.20 | 00:00:00 | | 2005-02-11 | 47,532,600 | 5,882.50 | 5,915.30 | 5,877.60 | 5,915.30 | 00:00:00 | | 2005-02-14 | 69,539,200 | 5,920.10 | 5,924.50 | 5,906.00 | 5,913.00 | 00:00:00 | | 2005-02-15 | 43,044,000 | 5,913.20 | 5,926.10 | 5,901.10 | 5,916.90 | 00:00:00 | | 2005-02-16 | 61,926,800 | 5,899.30 | 5,908.30 | 5,861.80 | 5,870.80 | 00:00:00 | | 2005-02-17 | 134,841,400 | 5,865.80 | 5,891.10 | 5,865.80 | 5,882.90 | 00:00:00 | | 2005-02-18 | 95,454,000 | 5,892.60 | 5,904.10 | 5,878.60 | 5,901.70 | 00:00:00 | | 2005-02-21 | 68,246,600 | 5,915.40 | 5,941.00 | 5,911.00 | 5,928.00 | 00:00:00 | | 2005-02-22 | 45,506,600 | 5,920.40 | 5,930.70 | 5,898.10 | 5,911.50 | 00:00:00 | | 2005-02-23 | 63,934,200 | 5,872.50 | 5,880.20 | 5,844.70 | 5,867.20 | 00:00:00 | | 2005-02-24 | 62,647,400 | 5,888.80 | 5,888.80 | 5,847.10 | 5,886.20 | 00:00:00 | | 2005-02-25 | 44,271,600 | 5,910.30 | 5,947.00 | 5,910.30 | 5,936.20 | 00:00:00 | | 2005-02-28 | 68,534,800 | 5,947.30 | 5,959.20 | 5,926.30 | 5,931.30 | 00:00:00 | | 2005-03-01 | 59,055,600 | 5,918.00 | 5,982.10 | 5,915.50 | 5,975.50 | 00:00:00 | | 2005-03-02 | 63,176,000 | 5,972.70 | 6,015.80 | 5,967.30 | 6,013.40 | 00:00:00 | | 2005-03-03 | 74,600,800 | 5,990.10 | 6,014.80 | 5,986.30 | 5,998.80 | 00:00:00 | | 2005-03-04 | 74,803,600 | 5,989.10 | 6,009.30 | 5,969.50 | 6,009.30 | 00:00:00 | | 2005-03-07 | 33,709,400 | 6,016.60 | 6,022.50 | 5,997.50 | 6,014.60 | 00:00:00 | | 2005-03-08 | 82,942,800 | 6,008.20 | 6,017.60 | 5,971.80 | 5,980.20 | 00:00:00 | | 2005-03-09 | 45,946,200 | 5,986.20 | 5,997.40 | 5,947.60 | 5,965.50 | 00:00:00 | | 2005-03-10 | 45,068,400 | 5,946.80 | 5,976.50 | 5,932.70 | 5,945.70 | 00:00:00 | | 2005-03-11 | 38,049,400 | 5,963.20 | 5,991.50 | 5,958.50 | 5,971.90 | 00:00:00 | | 2005-03-14 | 31,429,400 | 5,960.80 | 5,974.30 | 5,948.60 | 5,963.00 | 00:00:00 | | 2005-03-15 | 51,975,000 | 6,010.60 | 6,022.90 | 5,992.90 | 6,011.50 | 00:00:00 | | 2005-03-16 | 81,613,200 | 5,994.90 | 6,005.90 | 5,940.20 | 5,944.80 | 00:00:00 | | 2005-03-17 | 58,599,400 | 5,944.80 | 5,957.80 | 5,916.00 | 5,929.00 | 00:00:00 | | 2005-03-18 | 98,467,200 | 5,917.40 | 5,928.00 | 5,888.60 | 5,897.00 | 00:00:00 | | 2005-03-21 | 141,159,800 | 5,896.20 | 5,935.60 | 5,893.40 | 5,907.70 | 00:00:00 | | 2005-03-22 | 49,052,800 | 5,918.60 | 5,924.60 | 5,892.90 | 5,915.60 | 00:00:00 | | 2005-03-23 | 63,027,200 | 5,880.70 | 5,926.10 | 5,873.70 | 5,926.00 | 00:00:00 | | 2005-03-24 | 33,231,600 | 5,928.60 | 5,946.50 | 5,918.60 | 5,935.50 | 00:00:00 | | 2005-03-29 | 55,221,400 | 5,931.30 | 5,966.40 | 5,916.90 | 5,959.80 | 00:00:00 | | 2005-03-30 | 47,998,600 | 5,939.30 | 5,944.90 | 5,920.90 | 5,932.90 | 00:00:00 | | 2005-03-31 | 41,182,000 | 5,962.20 | 5,966.00 | 5,929.70 | 5,929.70 | 00:00:00 | | 2005-04-01 | 34,092,200 | 5,939.70 | 5,968.40 | 5,939.70 | 5,950.90 | 00:00:00 | | 2005-04-04 | 44,383,600 | 5,936.40 | 5,938.70 | 5,889.80 | 5,903.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
