|
 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 | | 2006-03-10 | 93,242,800 | 7,836.70 | 7,970.60 | 7,831.70 | 7,970.60 | 00:00:00 | | 2006-03-13 | 87,019,800 | 8,002.80 | 8,054.30 | 7,995.00 | 8,035.40 | 00:00:00 | | 2006-03-14 | 62,679,000 | 8,009.00 | 8,064.90 | 8,004.90 | 8,034.20 | 00:00:00 | | 2006-03-15 | 74,989,600 | 8,073.00 | 8,080.00 | 8,012.20 | 8,012.60 | 00:00:00 | | 2006-03-16 | 60,427,600 | 8,024.80 | 8,031.50 | 7,993.00 | 8,018.00 | 00:00:00 | | 2006-03-17 | 186,816,800 | 8,077.50 | 8,090.20 | 8,035.50 | 8,047.10 | 00:00:00 | | 2006-03-20 | 68,618,000 | 8,084.00 | 8,108.30 | 8,053.80 | 8,059.40 | 00:00:00 | | 2006-03-21 | 101,928,600 | 8,056.60 | 8,072.90 | 8,024.00 | 8,056.60 | 00:00:00 | | 2006-03-22 | 123,959,400 | 8,032.70 | 8,070.40 | 8,020.00 | 8,064.00 | 00:00:00 | | 2006-03-23 | 47,594,600 | 8,085.00 | 8,088.70 | 8,000.90 | 8,024.10 | 00:00:00 | | 2006-03-24 | 36,712,200 | 8,021.60 | 8,057.00 | 8,018.30 | 8,045.10 | 00:00:00 | | 2006-03-27 | 78,164,000 | 8,053.10 | 8,059.50 | 7,980.10 | 7,980.90 | 00:00:00 | | 2006-03-28 | 44,138,600 | 7,982.90 | 8,018.10 | 7,965.90 | 7,972.90 | 00:00:00 | | 2006-03-29 | 44,229,800 | 7,972.10 | 7,996.40 | 7,946.60 | 7,983.40 | 00:00:00 | | 2006-03-30 | 43,430,400 | 8,013.70 | 8,042.90 | 7,988.50 | 8,035.30 | 00:00:00 | | 2006-03-31 | 39,667,000 | 8,013.50 | 8,039.80 | 7,995.80 | 8,023.30 | 00:00:00 | | 2006-04-03 | 82,249,200 | 8,072.00 | 8,088.00 | 8,057.60 | 8,078.50 | 00:00:00 | | 2006-04-04 | 99,759,800 | 8,066.90 | 8,074.90 | 8,036.50 | 8,051.60 | 00:00:00 | | 2006-04-05 | 76,151,200 | 8,076.10 | 8,095.20 | 8,049.90 | 8,090.50 | 00:00:00 | | 2006-04-06 | 96,690,400 | 8,114.30 | 8,129.60 | 8,091.80 | 8,102.30 | 00:00:00 | | 2006-04-07 | 78,395,200 | 8,114.00 | 8,133.40 | 8,090.60 | 8,105.20 | 00:00:00 | | 2006-04-10 | 59,308,000 | 8,090.90 | 8,111.30 | 8,073.60 | 8,109.30 | 00:00:00 | | 2006-04-11 | 83,480,000 | 8,121.90 | 8,129.70 | 8,001.30 | 8,029.10 | 00:00:00 | | 2006-04-12 | 88,522,400 | 7,990.60 | 8,005.40 | 7,946.90 | 7,976.60 | 00:00:00 | | 2006-04-13 | 70,531,300 | 7,993.60 | 8,012.70 | 7,974.40 | 8,007.30 | 00:00:00 | | 2006-04-18 | 74,717,200 | 7,973.00 | 7,998.90 | 7,941.60 | 7,961.40 | 00:00:00 | | 2006-04-19 | 65,467,600 | 8,011.90 | 8,050.90 | 8,005.20 | 8,050.90 | 00:00:00 | | 2006-04-20 | 71,422,600 | 8,054.80 | 8,074.50 | 8,020.00 | 8,057.00 | 00:00:00 | | 2006-04-21 | 122,660,200 | 8,096.80 | 8,104.20 | 8,052.10 | 8,093.50 | 00:00:00 | | 2006-04-24 | 78,833,400 | 8,072.80 | 8,096.80 | 8,056.70 | 8,076.30 | 00:00:00 | | 2006-04-25 | 84,038,400 | 8,103.00 | 8,131.80 | 8,036.50 | 8,041.00 | 00:00:00 | | 2006-04-26 | 59,496,200 | 8,065.30 | 8,074.50 | 8,022.90 | 8,071.10 | 00:00:00 | | 2006-04-27 | 108,252,800 | 8,076.60 | 8,080.20 | 8,008.70 | 8,080.10 | 00:00:00 | | 2006-04-28 | 57,503,600 | 8,075.70 | 8,075.80 | 8,029.30 | 8,047.30 | 00:00:00 | | 2006-05-02 | 105,585,200 | 8,073.10 | 8,106.50 | 8,067.80 | 8,074.70 | 00:00:00 | | 2006-05-03 | 90,937,200 | 8,093.80 | 8,098.90 | 7,964.60 | 7,964.60 | 00:00:00 | | 2006-05-04 | 77,842,000 | 7,956.90 | 7,970.80 | 7,875.20 | 7,965.40 | 00:00:00 | | 2006-05-05 | 130,527,200 | 7,962.70 | 8,059.50 | 7,960.30 | 8,058.10 | 00:00:00 | | 2006-05-08 | 76,357,200 | 8,100.80 | 8,125.70 | 8,091.00 | 8,103.60 | 00:00:00 | | 2006-05-09 | 52,124,200 | 8,109.80 | 8,139.10 | 8,088.30 | 8,122.10 | 00:00:00 | | 2006-05-10 | 83,800,600 | 8,109.70 | 8,138.40 | 8,102.40 | 8,112.90 | 00:00:00 | | 2006-05-11 | 95,228,800 | 8,129.20 | 8,158.90 | 8,094.20 | 8,097.30 | 00:00:00 | | 2006-05-12 | 79,235,400 | 8,058.50 | 8,082.00 | 7,944.50 | 7,954.10 | 00:00:00 | | 2006-05-15 | 90,427,200 | 7,910.70 | 7,938.20 | 7,798.90 | 7,853.90 | 00:00:00 | | 2006-05-16 | 109,240,200 | 7,853.80 | 7,904.10 | 7,822.50 | 7,887.10 | 00:00:00 | | 2006-05-17 | 111,705,400 | 7,923.40 | 7,928.90 | 7,656.60 | 7,658.50 | 00:00:00 | | 2006-05-18 | 153,641,400 | 7,670.60 | 7,706.60 | 7,547.10 | 7,602.30 | 00:00:00 | | 2006-05-19 | 221,983,600 | 7,582.90 | 7,636.30 | 7,568.90 | 7,614.30 | 00:00:00 | | 2006-05-22 | 219,665,600 | 7,584.60 | 7,604.50 | 7,413.70 | 7,430.20 | 00:00:00 | | 2006-05-23 | 115,732,000 | 7,495.40 | 7,596.80 | 7,450.30 | 7,572.50 | 00:00:00 | | 2006-05-24 | 80,749,400 | 7,539.20 | 7,554.90 | 7,443.10 | 7,481.30 | 00:00:00 | | 2006-05-26 | 65,369,800 | 7,623.90 | 7,679.50 | 7,574.10 | 7,679.50 | 00:00:00 | | 2006-05-29 | 21,654,800 | 7,670.30 | 7,693.10 | 7,659.70 | 7,688.10 | 00:00:00 | | 2006-05-30 | 72,313,800 | 7,686.70 | 7,699.30 | 7,533.30 | 7,533.30 | 00:00:00 | | 2006-05-31 | 73,763,200 | 7,473.60 | 7,604.40 | 7,441.60 | 7,604.40 | 00:00:00 | | 2006-06-01 | 55,106,400 | 7,602.00 | 7,632.90 | 7,529.80 | 7,617.30 | 00:00:00 | | 2006-06-02 | 84,550,000 | 7,676.80 | 7,714.20 | 7,638.80 | 7,665.10 | 00:00:00 | | 2006-06-06 | 74,135,600 | 7,531.70 | 7,600.50 | 7,473.40 | 7,497.00 | 00:00:00 | | 2006-06-07 | 64,718,200 | 7,500.70 | 7,554.20 | 7,477.00 | 7,549.80 | 00:00:00 | | 2006-06-08 | 113,988,600 | 7,401.60 | 7,453.20 | 7,343.50 | 7,344.30 | 00:00:00 | | 2006-06-09 | 147,190,400 | 7,437.40 | 7,442.90 | 7,402.30 | 7,434.60 | 00:00:00 | | 2006-06-12 | 62,865,200 | 7,420.20 | 7,449.60 | 7,318.00 | 7,332.70 | 00:00:00 | | 2006-06-13 | 117,190,000 | 7,200.00 | 7,245.30 | 7,123.20 | 7,154.90 | 00:00:00 | | 2006-06-14 | 83,907,800 | 7,190.90 | 7,224.60 | 7,138.00 | 7,171.00 | 00:00:00 | | 2006-06-15 | 83,002,200 | 7,240.90 | 7,343.10 | 7,224.70 | 7,324.40 | 00:00:00 | | 2006-06-16 | 150,782,200 | 7,408.90 | 7,430.50 | 7,286.20 | 7,294.50 | 00:00:00 | | 2006-06-19 | 58,216,800 | 7,356.60 | 7,404.50 | 7,344.90 | 7,364.00 | 00:00:00 | | 2006-06-20 | 63,753,000 | 7,320.40 | 7,397.90 | 7,307.70 | 7,397.90 | 00:00:00 | | 2006-06-21 | 65,860,400 | 7,420.80 | 7,437.60 | 7,355.40 | 7,427.10 | 00:00:00 | | 2006-06-22 | 56,879,000 | 7,503.60 | 7,521.10 | 7,448.30 | 7,483.30 | 00:00:00 | | 2006-06-23 | 38,078,600 | 7,474.20 | 7,512.80 | 7,446.70 | 7,485.80 | 00:00:00 | | 2006-06-26 | 45,536,200 | 7,533.40 | 7,539.10 | 7,450.30 | 7,463.60 | 00:00:00 | | 2006-06-27 | 43,752,200 | 7,503.70 | 7,503.70 | 7,401.60 | 7,406.80 | 00:00:00 | | 2006-06-28 | 37,224,600 | 7,378.60 | 7,452.10 | 7,372.80 | 7,431.90 | 00:00:00 | | 2006-06-29 | 53,640,400 | 7,470.10 | 7,558.00 | 7,457.80 | 7,541.10 | 00:00:00 | | 2006-06-30 | 72,608,400 | 7,624.10 | 7,652.10 | 7,567.70 | 7,652.10 | 00:00:00 | | 2006-07-03 | 44,131,400 | 7,664.70 | 7,720.70 | 7,643.70 | 7,720.70 | 00:00:00 | | 2006-07-04 | 37,951,800 | 7,718.30 | 7,727.80 | 7,678.60 | 7,727.80 | 00:00:00 | | 2006-07-05 | 42,217,000 | 7,705.90 | 7,706.50 | 7,632.90 | 7,659.20 | 00:00:00 | | 2006-07-06 | 43,074,400 | 7,675.20 | 7,729.60 | 7,674.00 | 7,704.60 | 00:00:00 | | 2006-07-07 | 45,439,000 | 7,693.50 | 7,703.00 | 7,625.50 | 7,655.20 | 00:00:00 | | 2006-07-10 | 38,386,000 | 7,659.70 | 7,704.40 | 7,613.80 | 7,704.40 | 00:00:00 | | 2006-07-11 | 47,974,800 | 7,672.60 | 7,709.50 | 7,655.20 | 7,669.40 | 00:00:00 | | 2006-07-12 | 54,101,200 | 7,701.60 | 7,776.00 | 7,696.90 | 7,707.00 | 00:00:00 | | 2006-07-13 | 54,502,400 | 7,677.80 | 7,677.80 | 7,566.50 | 7,588.00 | 00:00:00 | | 2006-07-14 | 53,208,600 | 7,512.50 | 7,570.10 | 7,490.60 | 7,506.80 | 00:00:00 | | 2006-07-17 | 63,444,400 | 7,504.80 | 7,529.80 | 7,428.10 | 7,501.30 | 00:00:00 | | 2006-07-18 | 76,018,800 | 7,497.10 | 7,523.60 | 7,438.70 | 7,461.30 | 00:00:00 | | 2006-07-19 | 64,413,800 | 7,496.60 | 7,605.30 | 7,480.50 | 7,603.60 | 00:00:00 | | 2006-07-20 | 54,795,600 | 7,659.40 | 7,688.30 | 7,634.20 | 7,659.60 | 00:00:00 | | 2006-07-21 | 83,534,800 | 7,640.40 | 7,658.30 | 7,600.50 | 7,618.10 | 00:00:00 | | 2006-07-24 | 49,577,800 | 7,636.20 | 7,786.50 | 7,632.20 | 7,780.30 | 00:00:00 | | 2006-07-25 | 51,008,200 | 7,792.20 | 7,841.20 | 7,769.90 | 7,784.80 | 00:00:00 | | 2006-07-26 | 60,985,800 | 7,790.60 | 7,834.40 | 7,784.70 | 7,815.10 | 00:00:00 | | 2006-07-27 | 82,650,800 | 7,860.10 | 7,865.70 | 7,810.00 | 7,856.50 | 00:00:00 | | 2006-07-28 | 48,050,600 | 7,841.30 | 7,949.40 | 7,829.80 | 7,946.50 | 00:00:00 | | 2006-07-31 | 41,858,200 | 7,954.00 | 7,966.20 | 7,917.40 | 7,941.80 | 00:00:00 | | 2006-08-02 | 82,802,800 | 7,920.80 | 7,924.20 | 7,877.70 | 7,905.20 | 00:00:00 | | 2006-08-03 | 62,768,800 | 7,919.70 | 7,925.80 | 7,800.60 | 7,810.00 | 00:00:00 | | 2006-08-04 | 54,061,200 | 7,844.50 | 7,901.50 | 7,822.60 | 7,891.00 | 00:00:00 | | 2006-08-07 | 41,014,800 | 7,825.00 | 7,842.40 | 7,786.90 | 7,790.80 | 00:00:00 | | 2006-08-08 | 36,262,600 | 7,828.10 | 7,841.20 | 7,786.50 | 7,793.30 | 00:00:00 | | 2006-08-09 | 51,658,200 | 7,808.00 | 7,890.10 | 7,741.80 | 7,882.90 | 00:00:00 | | 2006-08-10 | 45,719,600 | 7,826.10 | 7,849.60 | 7,754.90 | 7,844.20 | 00:00:00 | | 2006-08-11 | 47,198,200 | 7,848.10 | 7,886.90 | 7,838.30 | 7,858.60 | 00:00:00 | | 2006-08-14 | 33,101,600 | 7,900.60 | 7,929.40 | 7,893.50 | 7,925.10 | 00:00:00 | | 2006-08-15 | 60,937,000 | 7,922.10 | 8,064.60 | 7,904.10 | 8,055.30 | 00:00:00 | | 2006-08-16 | 62,007,400 | 8,065.00 | 8,112.10 | 8,034.60 | 8,089.70 | 00:00:00 | | 2006-08-17 | 57,881,200 | 8,086.40 | 8,146.80 | 8,085.90 | 8,112.80 | 00:00:00 | | 2006-08-18 | 52,579,200 | 8,108.70 | 8,124.60 | 8,066.50 | 8,084.20 | 00:00:00 | | 2006-08-21 | 36,765,000 | 8,068.80 | 8,102.90 | 8,048.50 | 8,057.60 | 00:00:00 | | 2006-08-22 | 50,018,800 | 8,078.40 | 8,089.10 | 8,006.40 | 8,080.60 | 00:00:00 | | 2006-08-23 | 40,931,000 | 8,104.80 | 8,108.30 | 8,052.10 | 8,078.70 | 00:00:00 | | 2006-08-24 | 48,403,400 | 8,082.10 | 8,139.20 | 8,064.80 | 8,099.00 | 00:00:00 | | 2006-08-25 | 33,168,600 | 8,108.00 | 8,134.50 | 8,096.90 | 8,102.50 | 00:00:00 | | 2006-08-28 | 25,165,600 | 8,096.20 | 8,128.10 | 8,044.70 | 8,118.60 | 00:00:00 | | 2006-08-29 | 42,149,200 | 8,113.90 | 8,192.30 | 8,110.20 | 8,165.60 | 00:00:00 | | 2006-08-30 | 37,856,600 | 8,177.70 | 8,204.60 | 8,169.20 | 8,183.40 | 00:00:00 | | 2006-08-31 | 41,323,200 | 8,203.90 | 8,211.00 | 8,150.40 | 8,168.00 | 00:00:00 | | 2006-09-01 | 37,775,000 | 8,173.10 | 8,218.60 | 8,158.90 | 8,189.10 | 00:00:00 | | 2006-09-04 | 31,002,400 | 8,194.80 | 8,235.40 | 8,188.40 | 8,230.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
