|
 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 | | 2006-09-04 | 31,002,400 | 8,194.80 | 8,235.40 | 8,188.40 | 8,230.20 | 00:00:00 | | 2006-09-05 | 57,053,200 | 8,233.90 | 8,236.30 | 8,175.70 | 8,226.20 | 00:00:00 | | 2006-09-06 | 53,274,000 | 8,219.70 | 8,223.10 | 8,142.10 | 8,172.80 | 00:00:00 | | 2006-09-07 | 44,446,000 | 8,139.20 | 8,153.80 | 8,102.70 | 8,126.10 | 00:00:00 | | 2006-09-08 | 29,414,400 | 8,142.70 | 8,174.60 | 8,141.50 | 8,167.00 | 00:00:00 | | 2006-09-11 | 41,842,400 | 8,137.20 | 8,160.60 | 8,084.30 | 8,094.10 | 00:00:00 | | 2006-09-12 | 52,271,600 | 8,109.70 | 8,196.00 | 8,073.70 | 8,195.10 | 00:00:00 | | 2006-09-13 | 48,988,600 | 8,228.20 | 8,246.50 | 8,208.20 | 8,215.70 | 00:00:00 | | 2006-09-14 | 48,889,800 | 8,239.50 | 8,245.50 | 8,170.30 | 8,181.80 | 00:00:00 | | 2006-09-15 | 111,642,100 | 8,196.30 | 8,246.20 | 8,185.60 | 8,229.30 | 00:00:00 | | 2006-09-18 | 42,805,000 | 8,224.40 | 8,279.70 | 8,199.10 | 8,257.80 | 00:00:00 | | 2006-09-19 | 40,192,000 | 8,259.90 | 8,265.70 | 8,202.50 | 8,232.10 | 00:00:00 | | 2006-09-20 | 67,658,400 | 8,243.20 | 8,351.40 | 8,229.50 | 8,342.40 | 00:00:00 | | 2006-09-21 | 65,964,200 | 8,343.60 | 8,383.90 | 8,328.80 | 8,373.60 | 00:00:00 | | 2006-09-22 | 54,953,800 | 8,320.00 | 8,338.70 | 8,271.40 | 8,294.50 | 00:00:00 | | 2006-09-25 | 67,102,200 | 8,306.50 | 8,328.30 | 8,251.40 | 8,270.50 | 00:00:00 | | 2006-09-26 | 59,601,600 | 8,299.30 | 8,390.90 | 8,291.00 | 8,382.80 | 00:00:00 | | 2006-09-27 | 77,050,600 | 8,400.30 | 8,430.40 | 8,362.90 | 8,413.10 | 00:00:00 | | 2006-09-28 | 46,205,800 | 8,416.20 | 8,433.20 | 8,389.50 | 8,416.70 | 00:00:00 | | 2006-09-29 | 56,741,800 | 8,440.00 | 8,463.80 | 8,413.10 | 8,425.90 | 00:00:00 | | 2006-10-02 | 45,647,000 | 8,432.20 | 8,451.60 | 8,381.20 | 8,381.20 | 00:00:00 | | 2006-10-03 | 42,383,000 | 8,375.00 | 8,390.20 | 8,346.20 | 8,390.20 | 00:00:00 | | 2006-10-04 | 44,770,600 | 8,413.40 | 8,451.40 | 8,408.80 | 8,448.90 | 00:00:00 | | 2006-10-05 | 63,197,800 | 8,504.50 | 8,514.70 | 8,472.60 | 8,511.00 | 00:00:00 | | 2006-10-06 | 85,248,600 | 8,515.40 | 8,530.10 | 8,485.90 | 8,521.20 | 00:00:00 | | 2006-10-09 | 41,607,800 | 8,501.20 | 8,548.90 | 8,490.00 | 8,548.90 | 00:00:00 | | 2006-10-10 | 58,817,400 | 8,564.20 | 8,627.20 | 8,551.40 | 8,627.20 | 00:00:00 | | 2006-10-11 | 51,361,800 | 8,604.60 | 8,638.50 | 8,585.00 | 8,638.00 | 00:00:00 | | 2006-10-12 | 57,561,200 | 8,641.20 | 8,673.70 | 8,601.80 | 8,673.70 | 00:00:00 | | 2006-10-13 | 49,976,000 | 8,675.80 | 8,677.60 | 8,622.00 | 8,651.10 | 00:00:00 | | 2006-10-16 | 45,222,800 | 8,659.90 | 8,670.70 | 8,620.60 | 8,632.10 | 00:00:00 | | 2006-10-17 | 55,283,400 | 8,617.10 | 8,622.30 | 8,522.10 | 8,535.30 | 00:00:00 | | 2006-10-18 | 50,778,400 | 8,575.20 | 8,631.80 | 8,566.90 | 8,620.20 | 00:00:00 | | 2006-10-19 | 52,089,200 | 8,595.60 | 8,631.80 | 8,552.90 | 8,620.70 | 00:00:00 | | 2006-10-20 | 49,495,400 | 8,641.10 | 8,661.20 | 8,608.90 | 8,643.00 | 00:00:00 | | 2006-10-23 | 45,913,400 | 8,662.60 | 8,711.70 | 8,636.50 | 8,697.60 | 00:00:00 | | 2006-10-24 | 50,793,000 | 8,691.40 | 8,707.80 | 8,638.40 | 8,662.70 | 00:00:00 | | 2006-10-25 | 55,607,800 | 8,657.90 | 8,702.10 | 8,643.00 | 8,682.50 | 00:00:00 | | 2006-10-26 | 82,975,000 | 8,724.30 | 8,750.00 | 8,673.30 | 8,673.80 | 00:00:00 | | 2006-10-27 | 62,529,800 | 8,684.50 | 8,699.40 | 8,650.40 | 8,695.40 | 00:00:00 | | 2006-10-30 | 39,896,600 | 8,647.90 | 8,661.80 | 8,619.70 | 8,652.40 | 00:00:00 | | 2006-10-31 | 79,967,200 | 8,575.50 | 8,629.50 | 8,569.70 | 8,569.70 | 00:00:00 | | 2006-11-01 | 55,854,400 | 8,580.80 | 8,631.10 | 8,572.70 | 8,613.00 | 00:00:00 | | 2006-11-02 | 77,116,000 | 8,599.60 | 8,663.50 | 8,574.20 | 8,645.70 | 00:00:00 | | 2006-11-03 | 51,426,800 | 8,669.60 | 8,724.10 | 8,634.50 | 8,698.50 | 00:00:00 | | 2006-11-06 | 54,248,000 | 8,723.10 | 8,798.50 | 8,718.40 | 8,798.50 | 00:00:00 | | 2006-11-07 | 73,717,600 | 8,802.70 | 8,836.30 | 8,783.10 | 8,835.60 | 00:00:00 | | 2006-11-08 | 61,710,400 | 8,801.00 | 8,822.70 | 8,751.80 | 8,776.70 | 00:00:00 | | 2006-11-09 | 57,232,800 | 8,790.60 | 8,800.40 | 8,748.30 | 8,764.20 | 00:00:00 | | 2006-11-10 | 49,980,200 | 8,729.00 | 8,739.00 | 8,704.40 | 8,735.80 | 00:00:00 | | 2006-11-13 | 55,751,200 | 8,661.90 | 8,769.00 | 8,654.20 | 8,752.10 | 00:00:00 | | 2006-11-14 | 76,672,000 | 8,760.00 | 8,775.70 | 8,712.90 | 8,733.80 | 00:00:00 | | 2006-11-15 | 53,054,400 | 8,787.20 | 8,809.20 | 8,752.70 | 8,791.20 | 00:00:00 | | 2006-11-16 | 59,396,600 | 8,789.80 | 8,801.90 | 8,761.80 | 8,789.40 | 00:00:00 | | 2006-11-17 | 67,063,600 | 8,784.10 | 8,820.40 | 8,723.90 | 8,745.80 | 00:00:00 | | 2006-11-20 | 67,735,800 | 8,715.90 | 8,770.50 | 8,674.30 | 8,760.00 | 00:00:00 | | 2006-11-21 | 53,150,000 | 8,755.30 | 8,824.70 | 8,755.10 | 8,774.60 | 00:00:00 | | 2006-11-22 | 50,729,000 | 8,797.30 | 8,823.20 | 8,770.20 | 8,778.50 | 00:00:00 | | 2006-11-23 | 33,741,400 | 8,791.20 | 8,818.70 | 8,748.90 | 8,751.30 | 00:00:00 | | 2006-11-24 | 62,351,400 | 8,738.70 | 8,745.10 | 8,584.80 | 8,641.50 | 00:00:00 | | 2006-11-27 | 64,445,800 | 8,622.40 | 8,656.20 | 8,517.30 | 8,517.30 | 00:00:00 | | 2006-11-28 | 80,413,200 | 8,489.90 | 8,515.20 | 8,431.50 | 8,462.20 | 00:00:00 | | 2006-11-29 | 66,800,000 | 8,495.30 | 8,572.50 | 8,469.10 | 8,569.90 | 00:00:00 | | 2006-11-30 | 68,793,400 | 8,578.30 | 8,596.30 | 8,484.60 | 8,484.60 | 00:00:00 | | 2006-12-01 | 75,255,800 | 8,496.20 | 8,550.80 | 8,391.20 | 8,420.30 | 00:00:00 | | 2006-12-04 | 58,029,000 | 8,458.00 | 8,479.40 | 8,397.50 | 8,479.40 | 00:00:00 | | 2006-12-05 | 67,900,400 | 8,495.90 | 8,532.90 | 8,452.10 | 8,452.10 | 00:00:00 | | 2006-12-06 | 54,344,400 | 8,462.00 | 8,510.70 | 8,456.90 | 8,509.90 | 00:00:00 | | 2006-12-07 | 100,092,100 | 8,499.20 | 8,595.10 | 8,499.00 | 8,570.90 | 00:00:00 | | 2006-12-08 | 63,871,000 | 8,558.30 | 8,569.20 | 8,496.20 | 8,540.90 | 00:00:00 | | 2006-12-11 | 57,533,200 | 8,579.40 | 8,613.80 | 8,576.30 | 8,594.00 | 00:00:00 | | 2006-12-12 | 63,129,400 | 8,598.20 | 8,672.40 | 8,582.50 | 8,670.10 | 00:00:00 | | 2006-12-13 | 64,602,800 | 8,658.30 | 8,712.60 | 8,656.10 | 8,678.50 | 00:00:00 | | 2006-12-14 | 66,458,000 | 8,693.10 | 8,776.60 | 8,693.10 | 8,776.60 | 00:00:00 | | 2006-12-15 | 129,474,500 | 8,802.60 | 8,828.10 | 8,776.70 | 8,786.90 | 00:00:00 | | 2006-12-18 | 71,070,600 | 8,782.80 | 8,838.30 | 8,781.00 | 8,824.30 | 00:00:00 | | 2006-12-19 | 58,270,800 | 8,778.20 | 8,802.20 | 8,742.30 | 8,763.10 | 00:00:00 | | 2006-12-20 | 56,620,600 | 8,811.30 | 8,825.80 | 8,763.90 | 8,770.80 | 00:00:00 | | 2006-12-21 | 51,898,000 | 8,782.30 | 8,798.40 | 8,769.90 | 8,775.40 | 00:00:00 | | 2006-12-22 | 24,646,400 | 8,770.00 | 8,777.90 | 8,726.70 | 8,726.70 | 00:00:00 | | 2006-12-27 | 24,141,400 | 8,756.30 | 8,822.20 | 8,751.70 | 8,822.20 | 00:00:00 | | 2006-12-28 | 28,374,600 | 8,849.10 | 8,849.10 | 8,797.90 | 8,803.30 | 00:00:00 | | 2006-12-29 | 18,379,000 | 8,813.90 | 8,820.30 | 8,754.30 | 8,785.70 | 00:00:00 | | 2007-01-03 | 67,381,600 | 8,889.50 | 8,922.00 | 8,869.30 | 8,920.20 | 00:00:00 | | 2007-01-04 | 69,011,800 | 8,880.80 | 8,925.20 | 8,865.90 | 8,925.20 | 00:00:00 | | 2007-01-05 | 66,975,800 | 8,917.70 | 8,949.00 | 8,899.40 | 8,900.20 | 00:00:00 | | 2007-01-08 | 61,637,200 | 8,917.40 | 8,932.40 | 8,837.00 | 8,850.30 | 00:00:00 | | 2007-01-09 | 55,593,000 | 8,893.60 | 8,920.40 | 8,874.00 | 8,874.00 | 00:00:00 | | 2007-01-10 | 63,554,400 | 8,846.60 | 8,874.40 | 8,814.60 | 8,861.60 | 00:00:00 | | 2007-01-11 | 74,392,400 | 8,906.50 | 8,987.90 | 8,885.00 | 8,987.90 | 00:00:00 | | 2007-01-12 | 67,872,400 | 8,979.10 | 9,032.80 | 8,967.60 | 9,032.80 | 00:00:00 | | 2007-01-15 | 52,641,800 | 9,063.40 | 9,112.90 | 9,048.30 | 9,101.70 | 00:00:00 | | 2007-01-16 | 49,699,200 | 9,104.00 | 9,115.10 | 9,067.30 | 9,073.00 | 00:00:00 | | 2007-01-17 | 56,226,400 | 9,080.40 | 9,119.00 | 9,064.00 | 9,104.60 | 00:00:00 | | 2007-01-18 | 62,533,400 | 9,116.80 | 9,151.20 | 9,074.70 | 9,099.30 | 00:00:00 | | 2007-01-19 | 81,031,200 | 9,077.20 | 9,155.10 | 9,054.30 | 9,155.10 | 00:00:00 | | 2007-01-22 | 64,020,400 | 9,154.50 | 9,182.10 | 9,085.20 | 9,102.20 | 00:00:00 | | 2007-01-23 | 80,638,200 | 9,104.50 | 9,147.60 | 9,070.90 | 9,105.50 | 00:00:00 | | 2007-01-24 | 60,854,200 | 9,135.30 | 9,155.80 | 9,116.40 | 9,153.10 | 00:00:00 | | 2007-01-25 | 66,832,200 | 9,183.70 | 9,200.80 | 9,114.90 | 9,134.10 | 00:00:00 | | 2007-01-26 | 71,285,800 | 9,109.20 | 9,114.30 | 9,041.10 | 9,041.10 | 00:00:00 | | 2007-01-29 | 55,232,000 | 9,045.30 | 9,128.20 | 9,022.90 | 9,110.80 | 00:00:00 | | 2007-01-30 | 51,995,400 | 9,106.10 | 9,148.70 | 9,091.90 | 9,147.00 | 00:00:00 | | 2007-01-31 | 64,505,200 | 9,132.00 | 9,159.30 | 9,092.50 | 9,135.10 | 00:00:00 | | 2007-02-01 | 74,199,200 | 9,205.60 | 9,252.50 | 9,200.70 | 9,217.90 | 00:00:00 | | 2007-02-02 | 62,193,400 | 9,230.70 | 9,264.40 | 9,226.20 | 9,260.50 | 00:00:00 | | 2007-02-05 | 49,954,000 | 9,249.60 | 9,261.30 | 9,225.30 | 9,257.90 | 00:00:00 | | 2007-02-06 | 51,029,000 | 9,259.30 | 9,303.20 | 9,259.30 | 9,266.20 | 00:00:00 | | 2007-02-07 | 62,206,800 | 9,271.90 | 9,288.20 | 9,235.10 | 9,288.20 | 00:00:00 | | 2007-02-08 | 90,126,200 | 9,292.00 | 9,301.20 | 9,201.70 | 9,229.30 | 00:00:00 | | 2007-02-09 | 55,549,000 | 9,268.50 | 9,309.40 | 9,260.40 | 9,292.10 | 00:00:00 | | 2007-02-12 | 56,875,800 | 9,247.90 | 9,272.60 | 9,227.30 | 9,261.60 | 00:00:00 | | 2007-02-13 | 78,439,000 | 9,273.70 | 9,287.60 | 9,231.10 | 9,240.00 | 00:00:00 | | 2007-02-14 | 75,720,200 | 9,275.80 | 9,299.20 | 9,231.80 | 9,299.20 | 00:00:00 | | 2007-02-15 | 111,212,300 | 9,332.00 | 9,335.70 | 9,262.30 | 9,305.40 | 00:00:00 | | 2007-02-16 | 85,844,200 | 9,279.50 | 9,337.00 | 9,272.00 | 9,336.30 | 00:00:00 | | 2007-02-19 | 46,258,000 | 9,338.40 | 9,376.70 | 9,335.80 | 9,345.60 | 00:00:00 | | 2007-02-20 | 61,841,800 | 9,358.60 | 9,359.30 | 9,273.60 | 9,315.30 | 00:00:00 | | 2007-02-21 | 76,673,000 | 9,334.10 | 9,357.90 | 9,197.70 | 9,207.10 | 00:00:00 | | 2007-02-22 | 86,077,200 | 9,239.20 | 9,286.30 | 9,233.40 | 9,251.80 | 00:00:00 | | 2007-02-23 | 75,431,000 | 9,258.70 | 9,272.40 | 9,205.80 | 9,258.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
