|
 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 | | 2005-04-04 | 44,383,600 | 5,936.40 | 5,938.70 | 5,889.80 | 5,903.20 | 00:00:00 | | 2005-04-05 | 46,903,600 | 5,923.20 | 5,959.40 | 5,916.00 | 5,947.40 | 00:00:00 | | 2005-04-06 | 84,566,400 | 5,967.80 | 6,002.40 | 5,965.50 | 6,002.40 | 00:00:00 | | 2005-04-07 | 143,303,800 | 6,003.30 | 6,023.70 | 5,978.20 | 6,023.70 | 00:00:00 | | 2005-04-08 | 45,899,400 | 6,037.40 | 6,041.70 | 6,005.20 | 6,016.60 | 00:00:00 | | 2005-04-11 | 25,986,200 | 5,997.00 | 6,020.10 | 5,996.60 | 6,014.70 | 00:00:00 | | 2005-04-12 | 41,389,600 | 6,011.70 | 6,015.70 | 5,986.20 | 5,988.10 | 00:00:00 | | 2005-04-13 | 47,781,200 | 6,018.50 | 6,024.40 | 6,006.40 | 6,012.30 | 00:00:00 | | 2005-04-14 | 56,403,400 | 6,001.00 | 6,036.50 | 5,998.20 | 6,030.50 | 00:00:00 | | 2005-04-15 | 149,983,200 | 6,029.10 | 6,037.30 | 5,992.00 | 6,019.00 | 00:00:00 | | 2005-04-18 | 112,923,600 | 5,945.90 | 5,946.40 | 5,896.10 | 5,925.40 | 00:00:00 | | 2005-04-19 | 78,401,400 | 5,966.60 | 5,997.10 | 5,954.30 | 5,977.90 | 00:00:00 | | 2005-04-20 | 87,762,200 | 5,967.00 | 5,971.80 | 5,914.60 | 5,914.70 | 00:00:00 | | 2005-04-21 | 74,916,400 | 5,889.30 | 5,927.50 | 5,887.60 | 5,903.00 | 00:00:00 | | 2005-04-22 | 42,464,400 | 5,919.50 | 5,926.80 | 5,900.10 | 5,912.90 | 00:00:00 | | 2005-04-25 | 42,828,400 | 5,910.40 | 5,919.40 | 5,871.40 | 5,899.90 | 00:00:00 | | 2005-04-26 | 71,581,200 | 5,913.60 | 5,919.40 | 5,880.50 | 5,914.00 | 00:00:00 | | 2005-04-27 | 93,504,600 | 5,894.60 | 5,898.30 | 5,820.00 | 5,840.50 | 00:00:00 | | 2005-04-28 | 79,691,000 | 5,865.30 | 5,870.50 | 5,833.10 | 5,850.10 | 00:00:00 | | 2005-04-29 | 69,205,000 | 5,821.90 | 5,881.80 | 5,821.90 | 5,870.80 | 00:00:00 | | 2005-05-02 | 36,485,200 | 5,901.20 | 5,937.80 | 5,890.20 | 5,924.60 | 00:00:00 | | 2005-05-03 | 77,181,400 | 5,929.10 | 5,933.70 | 5,901.60 | 5,933.70 | 00:00:00 | | 2005-05-04 | 98,267,000 | 5,945.30 | 6,002.10 | 5,936.20 | 6,001.90 | 00:00:00 | | 2005-05-06 | 54,500,800 | 6,005.80 | 6,027.20 | 5,984.40 | 6,027.10 | 00:00:00 | | 2005-05-09 | 36,394,400 | 6,018.90 | 6,019.30 | 5,987.60 | 6,002.90 | 00:00:00 | | 2005-05-10 | 90,458,400 | 6,007.90 | 6,015.90 | 5,917.50 | 5,917.50 | 00:00:00 | | 2005-05-11 | 62,898,400 | 5,910.60 | 5,936.30 | 5,900.70 | 5,919.90 | 00:00:00 | | 2005-05-12 | 54,786,400 | 5,930.60 | 5,959.40 | 5,926.60 | 5,948.70 | 00:00:00 | | 2005-05-13 | 43,647,200 | 5,935.20 | 5,956.90 | 5,930.80 | 5,943.00 | 00:00:00 | | 2005-05-17 | 50,122,400 | 5,961.10 | 5,966.00 | 5,935.50 | 5,945.10 | 00:00:00 | | 2005-05-18 | 61,747,000 | 5,963.60 | 5,999.60 | 5,960.50 | 5,996.90 | 00:00:00 | | 2005-05-19 | 55,344,400 | 6,012.60 | 6,027.20 | 5,999.90 | 6,017.80 | 00:00:00 | | 2005-05-20 | 96,194,400 | 6,029.90 | 6,035.50 | 6,003.00 | 6,023.10 | 00:00:00 | | 2005-05-23 | 32,990,000 | 6,031.40 | 6,041.60 | 6,014.00 | 6,038.60 | 00:00:00 | | 2005-05-24 | 48,996,000 | 6,048.20 | 6,081.10 | 6,035.10 | 6,080.00 | 00:00:00 | | 2005-05-25 | 61,643,800 | 6,075.10 | 6,113.30 | 6,070.90 | 6,095.10 | 00:00:00 | | 2005-05-26 | 65,232,400 | 6,098.60 | 6,145.70 | 6,098.20 | 6,138.20 | 00:00:00 | | 2005-05-27 | 54,975,600 | 6,158.40 | 6,165.30 | 6,135.70 | 6,160.80 | 00:00:00 | | 2005-05-30 | 22,271,800 | 6,159.40 | 6,162.30 | 6,144.90 | 6,158.70 | 00:00:00 | | 2005-05-31 | 78,003,800 | 6,156.20 | 6,159.60 | 6,127.20 | 6,127.20 | 00:00:00 | | 2005-06-01 | 52,368,000 | 6,136.30 | 6,217.60 | 6,136.30 | 6,210.30 | 00:00:00 | | 2005-06-02 | 45,898,600 | 6,200.20 | 6,228.70 | 6,195.60 | 6,228.70 | 00:00:00 | | 2005-06-03 | 42,330,000 | 6,238.00 | 6,239.50 | 6,196.00 | 6,210.30 | 00:00:00 | | 2005-06-06 | 32,666,600 | 6,204.60 | 6,212.80 | 6,172.40 | 6,186.00 | 00:00:00 | | 2005-06-07 | 51,936,600 | 6,192.10 | 6,241.50 | 6,192.10 | 6,237.40 | 00:00:00 | | 2005-06-08 | 54,988,800 | 6,217.20 | 6,238.50 | 6,215.60 | 6,236.70 | 00:00:00 | | 2005-06-09 | 49,327,400 | 6,223.50 | 6,244.80 | 6,214.70 | 6,244.70 | 00:00:00 | | 2005-06-10 | 39,260,000 | 6,260.10 | 6,266.00 | 6,238.60 | 6,239.40 | 00:00:00 | | 2005-06-13 | 41,460,600 | 6,245.50 | 6,269.30 | 6,241.40 | 6,266.20 | 00:00:00 | | 2005-06-14 | 44,313,200 | 6,257.90 | 6,275.00 | 6,245.90 | 6,268.40 | 00:00:00 | | 2005-06-15 | 56,353,800 | 6,277.80 | 6,289.10 | 6,241.30 | 6,257.10 | 00:00:00 | | 2005-06-16 | 55,308,400 | 6,270.30 | 6,280.60 | 6,232.10 | 6,257.80 | 00:00:00 | | 2005-06-17 | 131,706,600 | 6,265.70 | 6,279.90 | 6,261.10 | 6,263.50 | 00:00:00 | | 2005-06-20 | 40,680,400 | 6,252.30 | 6,254.00 | 6,211.50 | 6,236.80 | 00:00:00 | | 2005-06-21 | 43,834,400 | 6,253.70 | 6,299.50 | 6,249.60 | 6,294.10 | 00:00:00 | | 2005-06-22 | 42,299,800 | 6,296.20 | 6,307.70 | 6,283.30 | 6,286.90 | 00:00:00 | | 2005-06-23 | 43,799,000 | 6,295.00 | 6,306.90 | 6,254.30 | 6,273.70 | 00:00:00 | | 2005-06-24 | 55,449,000 | 6,222.00 | 6,236.30 | 6,215.10 | 6,223.20 | 00:00:00 | | 2005-06-27 | 45,383,600 | 6,187.40 | 6,209.20 | 6,183.20 | 6,191.10 | 00:00:00 | | 2005-06-28 | 43,302,400 | 6,200.70 | 6,211.00 | 6,192.60 | 6,208.60 | 00:00:00 | | 2005-06-29 | 44,860,200 | 6,227.20 | 6,266.10 | 6,226.20 | 6,261.20 | 00:00:00 | | 2005-06-30 | 164,798,800 | 6,244.90 | 6,267.10 | 6,232.00 | 6,253.10 | 00:00:00 | | 2005-07-01 | 52,070,600 | 6,229.70 | 6,281.00 | 6,219.50 | 6,279.80 | 00:00:00 | | 2005-07-04 | 31,204,200 | 6,274.60 | 6,286.70 | 6,256.80 | 6,283.60 | 00:00:00 | | 2005-07-05 | 43,471,800 | 6,277.70 | 6,288.60 | 6,255.60 | 6,282.80 | 00:00:00 | | 2005-07-06 | 50,308,800 | 6,293.10 | 6,320.50 | 6,291.80 | 6,309.00 | 00:00:00 | | 2005-07-07 | 88,496,400 | 6,295.20 | 6,303.70 | 6,113.10 | 6,250.60 | 00:00:00 | | 2005-07-08 | 44,703,400 | 6,286.40 | 6,314.80 | 6,268.60 | 6,312.20 | 00:00:00 | | 2005-07-11 | 47,536,800 | 6,333.00 | 6,357.20 | 6,331.20 | 6,357.20 | 00:00:00 | | 2005-07-12 | 37,796,400 | 6,353.40 | 6,355.50 | 6,314.00 | 6,328.70 | 00:00:00 | | 2005-07-13 | 52,919,400 | 6,330.40 | 6,394.00 | 6,330.40 | 6,393.80 | 00:00:00 | | 2005-07-14 | 58,986,800 | 6,406.50 | 6,469.50 | 6,405.00 | 6,449.20 | 00:00:00 | | 2005-07-15 | 41,991,800 | 6,464.40 | 6,469.40 | 6,448.60 | 6,459.90 | 00:00:00 | | 2005-07-18 | 36,441,200 | 6,466.60 | 6,488.30 | 6,453.50 | 6,464.50 | 00:00:00 | | 2005-07-19 | 35,483,600 | 6,469.10 | 6,482.90 | 6,446.40 | 6,482.10 | 00:00:00 | | 2005-07-20 | 46,880,000 | 6,485.90 | 6,530.80 | 6,479.70 | 6,510.70 | 00:00:00 | | 2005-07-21 | 48,809,400 | 6,529.10 | 6,556.60 | 6,477.50 | 6,492.00 | 00:00:00 | | 2005-07-22 | 29,587,600 | 6,484.90 | 6,506.00 | 6,476.90 | 6,492.50 | 00:00:00 | | 2005-07-25 | 27,683,600 | 6,507.90 | 6,510.40 | 6,477.30 | 6,503.90 | 00:00:00 | | 2005-07-26 | 32,128,400 | 6,484.10 | 6,535.40 | 6,480.90 | 6,521.00 | 00:00:00 | | 2005-07-27 | 43,761,800 | 6,523.10 | 6,580.30 | 6,522.30 | 6,560.10 | 00:00:00 | | 2005-07-28 | 70,220,400 | 6,577.20 | 6,630.70 | 6,573.80 | 6,612.40 | 00:00:00 | | 2005-07-29 | 47,666,800 | 6,621.30 | 6,621.30 | 6,593.00 | 6,600.90 | 00:00:00 | | 2005-08-01 | 26,785,600 | 6,605.60 | 6,624.30 | 6,601.00 | 6,609.40 | 00:00:00 | | 2005-08-02 | 51,968,600 | 6,612.60 | 6,672.20 | 6,599.50 | 6,672.20 | 00:00:00 | | 2005-08-03 | 62,432,200 | 6,662.10 | 6,693.80 | 6,635.10 | 6,658.10 | 00:00:00 | | 2005-08-04 | 55,353,000 | 6,649.50 | 6,659.90 | 6,616.00 | 6,617.30 | 00:00:00 | | 2005-08-05 | 36,469,200 | 6,594.80 | 6,633.70 | 6,589.30 | 6,607.70 | 00:00:00 | | 2005-08-08 | 35,246,800 | 6,613.80 | 6,659.70 | 6,613.60 | 6,634.30 | 00:00:00 | | 2005-08-09 | 35,572,800 | 6,624.90 | 6,644.00 | 6,609.00 | 6,638.90 | 00:00:00 | | 2005-08-10 | 46,926,000 | 6,673.30 | 6,695.60 | 6,670.60 | 6,689.20 | 00:00:00 | | 2005-08-11 | 44,734,800 | 6,666.30 | 6,686.90 | 6,653.50 | 6,680.50 | 00:00:00 | | 2005-08-12 | 35,317,600 | 6,690.10 | 6,690.10 | 6,630.70 | 6,647.50 | 00:00:00 | | 2005-08-15 | 25,082,400 | 6,639.30 | 6,662.70 | 6,630.60 | 6,636.40 | 00:00:00 | | 2005-08-16 | 52,719,600 | 6,651.70 | 6,674.50 | 6,614.60 | 6,634.60 | 00:00:00 | | 2005-08-17 | 49,398,200 | 6,613.80 | 6,632.60 | 6,602.50 | 6,631.40 | 00:00:00 | | 2005-08-18 | 43,925,200 | 6,629.30 | 6,644.50 | 6,591.80 | 6,596.40 | 00:00:00 | | 2005-08-19 | 36,401,000 | 6,601.00 | 6,637.40 | 6,592.00 | 6,636.60 | 00:00:00 | | 2005-08-22 | 39,078,000 | 6,647.40 | 6,661.80 | 6,617.40 | 6,623.30 | 00:00:00 | | 2005-08-23 | 37,380,800 | 6,615.00 | 6,615.10 | 6,561.30 | 6,565.30 | 00:00:00 | | 2005-08-24 | 43,176,600 | 6,561.60 | 6,568.60 | 6,509.00 | 6,537.00 | 00:00:00 | | 2005-08-25 | 43,572,000 | 6,485.70 | 6,505.90 | 6,469.70 | 6,485.00 | 00:00:00 | | 2005-08-26 | 37,643,200 | 6,489.40 | 6,526.00 | 6,440.00 | 6,445.40 | 00:00:00 | | 2005-08-29 | 27,263,600 | 6,378.90 | 6,473.90 | 6,364.30 | 6,463.70 | 00:00:00 | | 2005-08-30 | 40,099,800 | 6,484.60 | 6,501.40 | 6,462.00 | 6,473.20 | 00:00:00 | | 2005-08-31 | 47,951,800 | 6,469.50 | 6,543.00 | 6,469.50 | 6,517.20 | 00:00:00 | | 2005-09-01 | 63,444,000 | 6,546.80 | 6,581.50 | 6,539.60 | 6,553.60 | 00:00:00 | | 2005-09-02 | 63,696,400 | 6,542.70 | 6,568.30 | 6,519.50 | 6,532.10 | 00:00:00 | | 2005-09-05 | 34,086,000 | 6,533.40 | 6,555.50 | 6,526.70 | 6,543.40 | 00:00:00 | | 2005-09-06 | 60,016,200 | 6,558.00 | 6,616.20 | 6,552.00 | 6,609.80 | 00:00:00 | | 2005-09-07 | 94,652,400 | 6,640.10 | 6,687.30 | 6,634.60 | 6,684.70 | 00:00:00 | | 2005-09-08 | 47,434,800 | 6,688.90 | 6,693.10 | 6,667.70 | 6,681.70 | 00:00:00 | | 2005-09-09 | 41,026,400 | 6,685.40 | 6,714.60 | 6,685.10 | 6,703.60 | 00:00:00 | | 2005-09-12 | 43,941,600 | 6,723.70 | 6,732.40 | 6,702.60 | 6,727.20 | 00:00:00 | | 2005-09-13 | 50,491,600 | 6,732.90 | 6,736.90 | 6,689.40 | 6,696.40 | 00:00:00 | | 2005-09-14 | 42,120,000 | 6,701.80 | 6,737.60 | 6,696.20 | 6,731.60 | 00:00:00 | | 2005-09-15 | 48,726,200 | 6,731.10 | 6,760.50 | 6,725.70 | 6,752.80 | 00:00:00 | | 2005-09-16 | 63,239,200 | 6,766.90 | 6,811.90 | 6,766.90 | 6,810.30 | 00:00:00 | | 2005-09-19 | 31,463,200 | 6,784.00 | 6,849.80 | 6,781.70 | 6,804.10 | 00:00:00 | | 2005-09-20 | 46,271,000 | 6,825.60 | 6,846.30 | 6,820.50 | 6,835.70 | 00:00:00 | | 2005-09-21 | 48,235,000 | 6,801.00 | 6,824.80 | 6,760.00 | 6,761.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
