|
 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 | | 2005-09-21 | 48,235,000 | 6,801.00 | 6,824.80 | 6,760.00 | 6,761.00 | 00:00:00 | | 2005-09-22 | 47,842,600 | 6,729.90 | 6,758.20 | 6,709.60 | 6,735.80 | 00:00:00 | | 2005-09-23 | 43,712,200 | 6,749.30 | 6,806.60 | 6,749.30 | 6,785.50 | 00:00:00 | | 2005-09-26 | 45,212,800 | 6,847.40 | 6,857.90 | 6,823.30 | 6,852.20 | 00:00:00 | | 2005-09-27 | 46,329,200 | 6,839.10 | 6,857.90 | 6,829.20 | 6,852.00 | 00:00:00 | | 2005-09-28 | 59,415,000 | 6,863.90 | 6,909.00 | 6,861.70 | 6,904.80 | 00:00:00 | | 2005-09-29 | 51,467,400 | 6,905.40 | 6,910.20 | 6,860.20 | 6,860.40 | 00:00:00 | | 2005-09-30 | 55,055,600 | 6,908.50 | 6,912.30 | 6,854.70 | 6,898.90 | 00:00:00 | | 2005-10-03 | 53,923,600 | 6,943.10 | 7,016.30 | 6,934.80 | 7,005.60 | 00:00:00 | | 2005-10-04 | 43,203,800 | 7,008.30 | 7,043.00 | 6,987.50 | 7,042.30 | 00:00:00 | | 2005-10-05 | 41,628,600 | 7,004.70 | 7,046.40 | 6,995.30 | 7,026.40 | 00:00:00 | | 2005-10-06 | 71,945,200 | 6,952.60 | 6,969.10 | 6,918.20 | 6,939.20 | 00:00:00 | | 2005-10-07 | 46,285,600 | 6,927.70 | 6,967.10 | 6,912.50 | 6,947.00 | 00:00:00 | | 2005-10-10 | 32,725,200 | 6,962.90 | 6,987.80 | 6,947.40 | 6,950.90 | 00:00:00 | | 2005-10-11 | 38,412,400 | 6,973.10 | 7,011.70 | 6,961.00 | 6,965.70 | 00:00:00 | | 2005-10-12 | 44,897,400 | 6,935.40 | 6,969.40 | 6,899.80 | 6,919.00 | 00:00:00 | | 2005-10-13 | 62,425,400 | 6,903.10 | 6,921.20 | 6,812.50 | 6,868.10 | 00:00:00 | | 2005-10-14 | 44,152,600 | 6,891.00 | 6,891.00 | 6,846.50 | 6,871.20 | 00:00:00 | | 2005-10-17 | 39,557,400 | 6,899.80 | 6,904.70 | 6,843.80 | 6,883.40 | 00:00:00 | | 2005-10-18 | 58,433,800 | 6,929.10 | 6,951.00 | 6,915.70 | 6,946.00 | 00:00:00 | | 2005-10-19 | 82,735,400 | 6,902.40 | 6,913.00 | 6,806.50 | 6,820.40 | 00:00:00 | | 2005-10-20 | 62,113,000 | 6,935.70 | 6,937.90 | 6,870.70 | 6,885.40 | 00:00:00 | | 2005-10-21 | 48,038,200 | 6,857.90 | 6,889.10 | 6,839.70 | 6,851.60 | 00:00:00 | | 2005-10-24 | 39,174,400 | 6,872.30 | 6,921.90 | 6,845.90 | 6,911.80 | 00:00:00 | | 2005-10-25 | 53,759,400 | 6,913.40 | 6,974.00 | 6,913.40 | 6,939.70 | 00:00:00 | | 2005-10-26 | 46,589,800 | 6,945.70 | 6,981.90 | 6,945.70 | 6,972.40 | 00:00:00 | | 2005-10-27 | 57,320,600 | 6,943.70 | 6,967.70 | 6,906.10 | 6,919.60 | 00:00:00 | | 2005-10-28 | 118,122,000 | 6,904.90 | 6,927.10 | 6,851.50 | 6,874.90 | 00:00:00 | | 2005-10-31 | 73,329,400 | 6,944.60 | 7,042.20 | 6,944.60 | 7,036.60 | 00:00:00 | | 2005-11-01 | 66,951,400 | 7,062.50 | 7,101.30 | 7,041.10 | 7,100.60 | 00:00:00 | | 2005-11-02 | 63,402,800 | 7,094.40 | 7,142.10 | 7,075.90 | 7,117.40 | 00:00:00 | | 2005-11-03 | 70,018,400 | 7,130.70 | 7,216.10 | 7,123.30 | 7,211.00 | 00:00:00 | | 2005-11-04 | 62,540,000 | 7,203.40 | 7,219.20 | 7,177.10 | 7,205.00 | 00:00:00 | | 2005-11-07 | 44,232,000 | 7,219.00 | 7,261.00 | 7,180.50 | 7,253.70 | 00:00:00 | | 2005-11-08 | 64,627,600 | 7,270.30 | 7,314.50 | 7,247.90 | 7,257.50 | 00:00:00 | | 2005-11-09 | 57,288,800 | 7,271.90 | 7,289.70 | 7,227.20 | 7,238.50 | 00:00:00 | | 2005-11-10 | 57,323,000 | 7,265.40 | 7,272.50 | 7,236.50 | 7,243.10 | 00:00:00 | | 2005-11-11 | 51,162,400 | 7,306.80 | 7,352.00 | 7,291.20 | 7,351.30 | 00:00:00 | | 2005-11-14 | 63,914,200 | 7,337.00 | 7,361.80 | 7,306.50 | 7,313.00 | 00:00:00 | | 2005-11-15 | 50,147,200 | 7,317.20 | 7,353.70 | 7,308.00 | 7,322.70 | 00:00:00 | | 2005-11-16 | 56,684,200 | 7,312.90 | 7,332.90 | 7,237.30 | 7,268.50 | 00:00:00 | | 2005-11-17 | 106,682,400 | 7,316.70 | 7,375.10 | 7,310.00 | 7,329.90 | 00:00:00 | | 2005-11-18 | 75,100,800 | 7,376.40 | 7,446.70 | 7,376.40 | 7,431.40 | 00:00:00 | | 2005-11-21 | 42,659,200 | 7,449.60 | 7,457.10 | 7,420.30 | 7,452.30 | 00:00:00 | | 2005-11-22 | 55,411,800 | 7,467.80 | 7,483.10 | 7,441.30 | 7,467.70 | 00:00:00 | | 2005-11-23 | 52,435,800 | 7,479.00 | 7,508.20 | 7,465.10 | 7,495.10 | 00:00:00 | | 2005-11-24 | 49,301,200 | 7,500.40 | 7,514.60 | 7,430.10 | 7,473.90 | 00:00:00 | | 2005-11-25 | 38,017,600 | 7,469.30 | 7,506.50 | 7,464.20 | 7,498.70 | 00:00:00 | | 2005-11-28 | 49,838,000 | 7,528.50 | 7,555.70 | 7,427.50 | 7,427.50 | 00:00:00 | | 2005-11-29 | 46,744,600 | 7,419.60 | 7,471.00 | 7,409.60 | 7,440.70 | 00:00:00 | | 2005-11-30 | 60,937,400 | 7,438.30 | 7,439.60 | 7,384.20 | 7,407.50 | 00:00:00 | | 2005-12-01 | 57,753,200 | 7,433.00 | 7,542.20 | 7,424.50 | 7,536.90 | 00:00:00 | | 2005-12-02 | 58,182,200 | 7,565.50 | 7,589.70 | 7,544.00 | 7,589.30 | 00:00:00 | | 2005-12-05 | 52,653,400 | 7,618.10 | 7,618.60 | 7,558.90 | 7,584.80 | 00:00:00 | | 2005-12-06 | 53,377,600 | 7,573.10 | 7,632.80 | 7,568.10 | 7,612.00 | 00:00:00 | | 2005-12-07 | 56,898,600 | 7,600.50 | 7,648.40 | 7,576.70 | 7,588.80 | 00:00:00 | | 2005-12-08 | 65,850,600 | 7,544.70 | 7,560.00 | 7,518.20 | 7,560.00 | 00:00:00 | | 2005-12-09 | 45,009,600 | 7,557.60 | 7,574.70 | 7,529.70 | 7,567.40 | 00:00:00 | | 2005-12-12 | 39,549,800 | 7,600.40 | 7,622.30 | 7,544.50 | 7,567.50 | 00:00:00 | | 2005-12-13 | 46,275,600 | 7,587.00 | 7,592.20 | 7,548.50 | 7,577.40 | 00:00:00 | | 2005-12-14 | 53,721,600 | 7,590.80 | 7,596.40 | 7,512.60 | 7,516.30 | 00:00:00 | | 2005-12-15 | 57,641,400 | 7,521.20 | 7,530.70 | 7,443.90 | 7,458.00 | 00:00:00 | | 2005-12-16 | 91,929,000 | 7,501.60 | 7,515.10 | 7,482.10 | 7,491.00 | 00:00:00 | | 2005-12-19 | 44,547,600 | 7,503.00 | 7,543.40 | 7,472.80 | 7,532.90 | 00:00:00 | | 2005-12-20 | 46,153,400 | 7,511.10 | 7,526.30 | 7,488.90 | 7,516.70 | 00:00:00 | | 2005-12-21 | 44,906,800 | 7,534.30 | 7,553.60 | 7,528.40 | 7,547.50 | 00:00:00 | | 2005-12-22 | 31,309,000 | 7,538.40 | 7,555.50 | 7,494.90 | 7,515.20 | 00:00:00 | | 2005-12-23 | 16,493,400 | 7,538.40 | 7,543.70 | 7,484.80 | 7,497.80 | 00:00:00 | | 2005-12-27 | 19,295,600 | 7,500.70 | 7,556.70 | 7,485.30 | 7,548.80 | 00:00:00 | | 2005-12-28 | 23,626,400 | 7,537.40 | 7,594.90 | 7,523.20 | 7,559.10 | 00:00:00 | | 2005-12-29 | 26,682,800 | 7,579.10 | 7,635.10 | 7,575.60 | 7,620.00 | 00:00:00 | | 2005-12-30 | 23,874,000 | 7,603.80 | 7,622.50 | 7,553.80 | 7,583.90 | 00:00:00 | | 2006-01-03 | 63,014,000 | 7,621.10 | 7,701.60 | 7,583.90 | 7,628.60 | 00:00:00 | | 2006-01-04 | 58,171,200 | 7,691.00 | 7,726.60 | 7,629.20 | 7,723.70 | 00:00:00 | | 2006-01-05 | 51,305,600 | 7,721.50 | 7,735.10 | 7,681.80 | 7,703.30 | 00:00:00 | | 2006-01-06 | 44,831,600 | 7,704.40 | 7,720.70 | 7,691.90 | 7,718.50 | 00:00:00 | | 2006-01-09 | 68,605,800 | 7,736.50 | 7,743.60 | 7,709.80 | 7,715.60 | 00:00:00 | | 2006-01-10 | 61,882,200 | 7,690.40 | 7,703.10 | 7,644.70 | 7,663.70 | 00:00:00 | | 2006-01-11 | 76,435,400 | 7,695.90 | 7,753.80 | 7,687.10 | 7,752.10 | 00:00:00 | | 2006-01-12 | 61,077,400 | 7,759.50 | 7,801.00 | 7,757.40 | 7,798.10 | 00:00:00 | | 2006-01-13 | 65,643,800 | 7,783.70 | 7,802.50 | 7,734.60 | 7,802.50 | 00:00:00 | | 2006-01-16 | 42,653,200 | 7,781.20 | 7,837.10 | 7,769.70 | 7,835.70 | 00:00:00 | | 2006-01-17 | 62,479,000 | 7,787.10 | 7,801.30 | 7,766.70 | 7,785.60 | 00:00:00 | | 2006-01-18 | 78,445,800 | 7,672.50 | 7,748.40 | 7,654.70 | 7,726.50 | 00:00:00 | | 2006-01-19 | 70,505,400 | 7,745.90 | 7,771.60 | 7,713.80 | 7,771.60 | 00:00:00 | | 2006-01-20 | 57,736,800 | 7,761.80 | 7,804.40 | 7,697.40 | 7,697.50 | 00:00:00 | | 2006-01-23 | 64,394,400 | 7,696.60 | 7,708.50 | 7,593.10 | 7,702.70 | 00:00:00 | | 2006-01-24 | 69,461,000 | 7,706.40 | 7,753.00 | 7,673.70 | 7,692.60 | 00:00:00 | | 2006-01-25 | 76,010,800 | 7,707.90 | 7,712.50 | 7,657.20 | 7,682.70 | 00:00:00 | | 2006-01-26 | 83,649,400 | 7,716.20 | 7,752.10 | 7,705.00 | 7,749.40 | 00:00:00 | | 2006-01-27 | 61,100,000 | 7,855.00 | 7,856.30 | 7,774.40 | 7,779.40 | 00:00:00 | | 2006-01-30 | 39,716,800 | 7,797.80 | 7,821.10 | 7,778.60 | 7,789.30 | 00:00:00 | | 2006-01-31 | 54,150,000 | 7,814.50 | 7,832.40 | 7,772.10 | 7,810.90 | 00:00:00 | | 2006-02-01 | 70,141,400 | 7,818.30 | 7,853.80 | 7,807.30 | 7,836.20 | 00:00:00 | | 2006-02-02 | 78,552,400 | 7,860.00 | 7,874.90 | 7,785.90 | 7,785.90 | 00:00:00 | | 2006-02-03 | 61,550,400 | 7,799.60 | 7,847.20 | 7,788.80 | 7,840.80 | 00:00:00 | | 2006-02-06 | 76,139,400 | 7,842.10 | 7,901.30 | 7,823.60 | 7,839.60 | 00:00:00 | | 2006-02-07 | 53,520,200 | 7,846.70 | 7,878.20 | 7,810.50 | 7,837.30 | 00:00:00 | | 2006-02-08 | 77,023,400 | 7,788.80 | 7,868.00 | 7,772.60 | 7,831.90 | 00:00:00 | | 2006-02-09 | 65,802,800 | 7,875.80 | 7,893.60 | 7,859.50 | 7,873.60 | 00:00:00 | | 2006-02-10 | 61,661,200 | 7,876.10 | 7,903.30 | 7,857.30 | 7,861.60 | 00:00:00 | | 2006-02-13 | 74,364,200 | 7,842.00 | 7,889.50 | 7,813.00 | 7,889.30 | 00:00:00 | | 2006-02-14 | 50,198,800 | 7,899.10 | 7,938.20 | 7,845.00 | 7,882.40 | 00:00:00 | | 2006-02-15 | 86,681,800 | 7,859.10 | 7,867.00 | 7,789.00 | 7,797.20 | 00:00:00 | | 2006-02-16 | 95,530,200 | 7,848.70 | 7,906.60 | 7,821.20 | 7,906.60 | 00:00:00 | | 2006-02-17 | 62,190,600 | 7,929.00 | 7,932.20 | 7,885.50 | 7,917.10 | 00:00:00 | | 2006-02-20 | 50,141,000 | 7,917.10 | 7,956.20 | 7,902.50 | 7,950.20 | 00:00:00 | | 2006-02-21 | 57,277,800 | 7,973.80 | 8,009.20 | 7,968.10 | 8,002.60 | 00:00:00 | | 2006-02-22 | 59,762,000 | 7,984.40 | 8,046.60 | 7,983.20 | 8,040.50 | 00:00:00 | | 2006-02-23 | 102,808,800 | 8,046.90 | 8,048.20 | 7,983.80 | 7,983.80 | 00:00:00 | | 2006-02-24 | 69,914,000 | 7,988.90 | 7,996.00 | 7,938.10 | 7,954.30 | 00:00:00 | | 2006-02-27 | 102,866,800 | 7,979.20 | 7,995.30 | 7,923.20 | 7,995.00 | 00:00:00 | | 2006-02-28 | 184,035,000 | 7,992.30 | 8,010.70 | 7,873.20 | 7,892.60 | 00:00:00 | | 2006-03-01 | 91,091,800 | 7,891.80 | 7,980.60 | 7,886.60 | 7,980.40 | 00:00:00 | | 2006-03-02 | 83,646,800 | 7,980.50 | 7,990.70 | 7,917.90 | 7,926.20 | 00:00:00 | | 2006-03-03 | 55,444,600 | 7,902.50 | 7,952.20 | 7,880.00 | 7,916.00 | 00:00:00 | | 2006-03-06 | 55,962,400 | 7,941.00 | 7,949.60 | 7,913.60 | 7,917.20 | 00:00:00 | | 2006-03-07 | 91,461,200 | 7,878.10 | 7,880.90 | 7,807.50 | 7,864.30 | 00:00:00 | | 2006-03-08 | 105,710,600 | 7,879.60 | 7,886.00 | 7,779.50 | 7,831.50 | 00:00:00 | | 2006-03-09 | 127,756,800 | 7,878.70 | 7,893.80 | 7,847.10 | 7,860.70 | 00:00:00 | | 2006-03-10 | 93,242,800 | 7,836.70 | 7,970.60 | 7,831.70 | 7,970.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
