|
 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 | | 2007-02-23 | 75,431,000 | 9,258.70 | 9,272.40 | 9,205.80 | 9,258.00 | 00:00:00 | | 2007-02-26 | 88,625,200 | 9,243.20 | 9,267.00 | 9,223.00 | 9,223.00 | 00:00:00 | | 2007-02-27 | 155,950,000 | 9,129.70 | 9,135.80 | 8,891.70 | 8,909.80 | 00:00:00 | | 2007-02-28 | 168,811,900 | 8,741.70 | 8,862.90 | 8,703.80 | 8,789.70 | 00:00:00 | | 2007-03-01 | 247,398,600 | 8,785.30 | 8,905.70 | 8,622.10 | 8,781.90 | 00:00:00 | | 2007-03-02 | 117,170,600 | 8,843.70 | 8,878.30 | 8,738.40 | 8,798.70 | 00:00:00 | | 2007-03-05 | 109,098,700 | 8,640.80 | 8,708.10 | 8,609.40 | 8,676.90 | 00:00:00 | | 2007-03-06 | 166,839,000 | 8,781.00 | 8,792.20 | 8,691.80 | 8,775.60 | 00:00:00 | | 2007-03-07 | 95,236,000 | 8,798.80 | 8,878.80 | 8,770.90 | 8,878.40 | 00:00:00 | | 2007-03-08 | 80,410,600 | 8,904.00 | 8,966.20 | 8,898.80 | 8,955.70 | 00:00:00 | | 2007-03-09 | 76,883,000 | 8,937.70 | 8,964.70 | 8,869.20 | 8,933.90 | 00:00:00 | | 2007-03-12 | 59,879,600 | 8,968.60 | 9,000.90 | 8,875.40 | 8,899.40 | 00:00:00 | | 2007-03-13 | 64,869,800 | 8,900.30 | 8,905.70 | 8,822.70 | 8,829.10 | 00:00:00 | | 2007-03-14 | 125,766,300 | 8,649.30 | 8,690.70 | 8,573.50 | 8,577.70 | 00:00:00 | | 2007-03-15 | 93,444,600 | 8,685.40 | 8,722.00 | 8,646.10 | 8,706.80 | 00:00:00 | | 2007-03-16 | 131,977,400 | 8,697.40 | 8,760.90 | 8,671.90 | 8,717.60 | 00:00:00 | | 2007-03-19 | 61,836,200 | 8,803.20 | 8,845.40 | 8,775.20 | 8,841.70 | 00:00:00 | | 2007-03-20 | 62,198,000 | 8,845.80 | 8,886.00 | 8,787.80 | 8,882.40 | 00:00:00 | | 2007-03-21 | 55,620,400 | 8,880.80 | 8,960.90 | 8,871.40 | 8,942.20 | 00:00:00 | | 2007-03-22 | 111,317,400 | 9,053.50 | 9,100.80 | 9,030.60 | 9,074.30 | 00:00:00 | | 2007-03-23 | 49,151,200 | 9,068.80 | 9,107.10 | 9,038.50 | 9,089.80 | 00:00:00 | | 2007-03-26 | 50,881,600 | 9,092.30 | 9,092.30 | 8,974.00 | 9,006.00 | 00:00:00 | | 2007-03-27 | 60,405,400 | 9,053.00 | 9,058.00 | 8,965.40 | 8,966.30 | 00:00:00 | | 2007-03-28 | 57,719,400 | 8,925.90 | 8,931.70 | 8,836.50 | 8,870.60 | 00:00:00 | | 2007-03-29 | 45,364,600 | 8,907.20 | 8,978.90 | 8,895.20 | 8,977.50 | 00:00:00 | | 2007-03-30 | 67,828,600 | 8,987.30 | 9,030.80 | 8,950.00 | 8,977.00 | 00:00:00 | | 2007-04-02 | 71,884,200 | 8,932.20 | 8,975.70 | 8,887.30 | 8,956.30 | 00:00:00 | | 2007-04-03 | 73,666,000 | 9,010.70 | 9,077.50 | 8,995.20 | 9,054.00 | 00:00:00 | | 2007-04-04 | 107,111,300 | 9,079.20 | 9,081.40 | 9,034.10 | 9,057.60 | 00:00:00 | | 2007-04-05 | 68,414,000 | 9,052.60 | 9,100.70 | 9,033.00 | 9,099.10 | 00:00:00 | | 2007-04-10 | 94,010,600 | 9,103.00 | 9,160.50 | 9,083.60 | 9,150.70 | 00:00:00 | | 2007-04-11 | 85,857,200 | 9,145.30 | 9,180.80 | 9,114.60 | 9,136.10 | 00:00:00 | | 2007-04-12 | 111,808,000 | 9,122.30 | 9,139.10 | 9,059.40 | 9,110.10 | 00:00:00 | | 2007-04-13 | 60,349,600 | 9,126.10 | 9,191.20 | 9,122.90 | 9,177.50 | 00:00:00 | | 2007-04-16 | 77,481,400 | 9,223.70 | 9,280.30 | 9,216.80 | 9,269.90 | 00:00:00 | | 2007-04-17 | 85,741,000 | 9,256.00 | 9,260.50 | 9,211.20 | 9,228.00 | 00:00:00 | | 2007-04-18 | 122,686,800 | 9,234.00 | 9,288.80 | 9,202.90 | 9,278.50 | 00:00:00 | | 2007-04-19 | 81,882,200 | 9,183.20 | 9,262.00 | 9,158.00 | 9,256.80 | 00:00:00 | | 2007-04-20 | 116,175,700 | 9,317.50 | 9,417.10 | 9,303.70 | 9,399.80 | 00:00:00 | | 2007-04-23 | 76,121,200 | 9,441.20 | 9,468.30 | 9,407.80 | 9,438.10 | 00:00:00 | | 2007-04-24 | 80,425,400 | 9,443.80 | 9,447.50 | 9,344.50 | 9,392.40 | 00:00:00 | | 2007-04-25 | 76,769,800 | 9,380.60 | 9,429.30 | 9,374.60 | 9,429.30 | 00:00:00 | | 2007-04-26 | 127,788,400 | 9,497.60 | 9,515.30 | 9,431.80 | 9,481.30 | 00:00:00 | | 2007-04-27 | 73,784,200 | 9,469.70 | 9,486.30 | 9,398.10 | 9,419.90 | 00:00:00 | | 2007-04-30 | 54,283,800 | 9,397.50 | 9,474.10 | 9,394.70 | 9,428.30 | 00:00:00 | | 2007-05-02 | 120,229,900 | 9,440.00 | 9,462.00 | 9,386.10 | 9,445.00 | 00:00:00 | | 2007-05-03 | 155,019,500 | 9,434.60 | 9,458.30 | 9,312.50 | 9,393.00 | 00:00:00 | | 2007-05-04 | 85,803,800 | 9,412.80 | 9,470.00 | 9,411.10 | 9,455.50 | 00:00:00 | | 2007-05-07 | 56,227,600 | 9,475.60 | 9,478.70 | 9,418.10 | 9,455.50 | 00:00:00 | | 2007-05-08 | 84,317,000 | 9,448.80 | 9,470.80 | 9,345.50 | 9,377.10 | 00:00:00 | | 2007-05-09 | 120,105,900 | 9,433.90 | 9,471.50 | 9,377.80 | 9,427.70 | 00:00:00 | | 2007-05-10 | 78,661,000 | 9,440.50 | 9,440.70 | 9,367.30 | 9,367.30 | 00:00:00 | | 2007-05-11 | 89,699,000 | 9,288.80 | 9,412.30 | 9,248.90 | 9,408.30 | 00:00:00 | | 2007-05-14 | 82,158,200 | 9,464.00 | 9,465.60 | 9,363.50 | 9,387.30 | 00:00:00 | | 2007-05-15 | 79,040,800 | 9,365.90 | 9,402.70 | 9,341.70 | 9,391.00 | 00:00:00 | | 2007-05-16 | 90,378,800 | 9,377.60 | 9,394.40 | 9,348.80 | 9,357.50 | 00:00:00 | | 2007-05-18 | 132,117,800 | 9,389.60 | 9,429.80 | 9,380.20 | 9,424.70 | 00:00:00 | | 2007-05-21 | 57,492,200 | 9,447.30 | 9,474.10 | 9,398.90 | 9,405.30 | 00:00:00 | | 2007-05-22 | 96,485,200 | 9,391.40 | 9,404.20 | 9,346.30 | 9,361.10 | 00:00:00 | | 2007-05-23 | 71,101,600 | 9,391.10 | 9,458.50 | 9,378.20 | 9,438.80 | 00:00:00 | | 2007-05-24 | 71,205,000 | 9,396.80 | 9,433.60 | 9,353.20 | 9,357.00 | 00:00:00 | | 2007-05-25 | 62,490,000 | 9,323.20 | 9,385.10 | 9,313.30 | 9,381.30 | 00:00:00 | | 2007-05-29 | 48,113,200 | 9,407.80 | 9,416.70 | 9,377.60 | 9,396.00 | 00:00:00 | | 2007-05-30 | 61,979,800 | 9,343.00 | 9,382.80 | 9,303.00 | 9,382.80 | 00:00:00 | | 2007-05-31 | 84,946,000 | 9,457.70 | 9,479.00 | 9,438.20 | 9,450.80 | 00:00:00 | | 2007-06-01 | 121,822,700 | 9,473.90 | 9,536.70 | 9,473.90 | 9,531.50 | 00:00:00 | | 2007-06-04 | 61,706,400 | 9,515.80 | 9,548.10 | 9,451.80 | 9,487.50 | 00:00:00 | | 2007-06-05 | 114,858,300 | 9,498.50 | 9,504.00 | 9,407.60 | 9,408.20 | 00:00:00 | | 2007-06-06 | 125,503,700 | 9,395.90 | 9,424.80 | 9,245.80 | 9,277.50 | 00:00:00 | | 2007-06-07 | 88,712,800 | 9,307.00 | 9,319.80 | 9,138.90 | 9,152.10 | 00:00:00 | | 2007-06-08 | 112,046,200 | 9,092.60 | 9,168.70 | 9,057.20 | 9,150.70 | 00:00:00 | | 2007-06-11 | 67,864,600 | 9,201.60 | 9,223.00 | 9,170.30 | 9,223.00 | 00:00:00 | | 2007-06-12 | 86,756,600 | 9,196.00 | 9,254.50 | 9,155.90 | 9,181.00 | 00:00:00 | | 2007-06-13 | 98,589,600 | 9,156.30 | 9,178.80 | 9,110.30 | 9,146.10 | 00:00:00 | | 2007-06-14 | 98,913,600 | 9,222.70 | 9,292.30 | 9,211.80 | 9,292.30 | 00:00:00 | | 2007-06-15 | 174,629,200 | 9,297.40 | 9,429.90 | 9,297.40 | 9,395.80 | 00:00:00 | | 2007-06-18 | 63,291,000 | 9,415.80 | 9,441.00 | 9,340.10 | 9,365.70 | 00:00:00 | | 2007-06-19 | 66,444,600 | 9,387.00 | 9,404.60 | 9,308.70 | 9,333.40 | 00:00:00 | | 2007-06-20 | 73,947,200 | 9,363.90 | 9,398.30 | 9,333.10 | 9,347.30 | 00:00:00 | | 2007-06-21 | 85,275,000 | 9,290.90 | 9,319.30 | 9,188.50 | 9,230.30 | 00:00:00 | | 2007-06-22 | 108,723,400 | 9,249.20 | 9,261.00 | 9,157.80 | 9,166.50 | 00:00:00 | | 2007-06-25 | 61,001,600 | 9,115.70 | 9,155.30 | 9,079.70 | 9,141.20 | 00:00:00 | | 2007-06-26 | 80,411,200 | 9,083.50 | 9,115.70 | 9,047.70 | 9,073.30 | 00:00:00 | | 2007-06-27 | 102,752,900 | 9,043.30 | 9,053.80 | 8,993.40 | 9,025.80 | 00:00:00 | | 2007-06-28 | 74,779,600 | 9,107.10 | 9,146.20 | 9,094.20 | 9,138.90 | 00:00:00 | | 2007-06-29 | 66,526,000 | 9,165.30 | 9,209.40 | 9,104.70 | 9,209.40 | 00:00:00 | | 2007-07-02 | 55,510,800 | 9,196.00 | 9,231.70 | 9,176.00 | 9,192.60 | 00:00:00 | | 2007-07-03 | 56,270,400 | 9,238.00 | 9,261.40 | 9,219.30 | 9,240.30 | 00:00:00 | | 2007-07-04 | 42,430,200 | 9,245.80 | 9,300.00 | 9,233.10 | 9,294.50 | 00:00:00 | | 2007-07-05 | 64,314,200 | 9,324.40 | 9,336.00 | 9,203.90 | 9,219.40 | 00:00:00 | | 2007-07-06 | 76,167,600 | 9,215.80 | 9,264.00 | 9,204.50 | 9,264.00 | 00:00:00 | | 2007-07-09 | 55,818,400 | 9,308.80 | 9,323.50 | 9,269.10 | 9,296.40 | 00:00:00 | | 2007-07-10 | 74,265,000 | 9,282.30 | 9,327.60 | 9,191.30 | 9,248.40 | 00:00:00 | | 2007-07-11 | 78,005,200 | 9,160.30 | 9,225.70 | 9,140.10 | 9,214.40 | 00:00:00 | | 2007-07-12 | 81,638,600 | 9,230.60 | 9,253.10 | 9,153.00 | 9,248.50 | 00:00:00 | | 2007-07-13 | 79,858,200 | 9,334.80 | 9,354.70 | 9,250.70 | 9,261.70 | 00:00:00 | | 2007-07-16 | 50,359,800 | 9,286.10 | 9,336.80 | 9,272.80 | 9,299.80 | 00:00:00 | | 2007-07-17 | 67,405,000 | 9,263.80 | 9,271.80 | 9,215.70 | 9,219.30 | 00:00:00 | | 2007-07-18 | 85,131,400 | 9,128.00 | 9,162.30 | 9,072.50 | 9,074.10 | 00:00:00 | | 2007-07-19 | 93,295,600 | 9,122.70 | 9,278.60 | 9,121.60 | 9,189.30 | 00:00:00 | | 2007-07-20 | 136,678,500 | 9,219.00 | 9,239.70 | 9,102.20 | 9,105.50 | 00:00:00 | | 2007-07-23 | 75,330,400 | 9,105.70 | 9,117.50 | 9,037.50 | 9,117.50 | 00:00:00 | | 2007-07-24 | 89,440,800 | 9,087.10 | 9,145.20 | 9,020.50 | 9,047.70 | 00:00:00 | | 2007-07-25 | 108,198,600 | 8,984.40 | 9,027.50 | 8,893.00 | 8,922.70 | 00:00:00 | | 2007-07-26 | 145,920,100 | 8,966.70 | 8,980.10 | 8,705.60 | 8,706.40 | 00:00:00 | | 2007-07-27 | 128,627,300 | 8,615.90 | 8,782.20 | 8,613.10 | 8,705.60 | 00:00:00 | | 2007-07-30 | 98,012,200 | 8,724.60 | 8,756.20 | 8,645.50 | 8,705.10 | 00:00:00 | | 2007-07-31 | 110,434,800 | 8,767.70 | 8,889.90 | 8,757.30 | 8,885.00 | 00:00:00 | | 2007-08-02 | 124,069,100 | 8,897.30 | 8,910.50 | 8,763.60 | 8,775.70 | 00:00:00 | | 2007-08-03 | 75,007,800 | 8,800.20 | 8,816.90 | 8,642.90 | 8,671.40 | 00:00:00 | | 2007-08-06 | 97,325,800 | 8,583.20 | 8,664.70 | 8,571.40 | 8,639.90 | 00:00:00 | | 2007-08-07 | 93,260,800 | 8,708.70 | 8,750.60 | 8,692.10 | 8,747.00 | 00:00:00 | | 2007-08-08 | 98,208,000 | 8,805.10 | 8,992.20 | 8,797.00 | 8,964.20 | 00:00:00 | | 2007-08-09 | 120,738,700 | 8,920.60 | 8,926.60 | 8,759.10 | 8,805.30 | 00:00:00 | | 2007-08-10 | 136,223,100 | 8,677.50 | 8,687.80 | 8,515.10 | 8,565.50 | 00:00:00 | | 2007-08-13 | 76,061,000 | 8,667.20 | 8,707.70 | 8,616.70 | 8,687.50 | 00:00:00 | | 2007-08-14 | 96,575,600 | 8,608.20 | 8,668.00 | 8,540.20 | 8,549.30 | 00:00:00 | | 2007-08-15 | 95,860,400 | 8,494.20 | 8,678.40 | 8,483.70 | 8,661.60 | 00:00:00 | | 2007-08-16 | 137,323,600 | 8,474.00 | 8,535.30 | 8,386.70 | 8,422.30 | 00:00:00 | | 2007-08-17 | 180,382,600 | 8,364.10 | 8,654.90 | 8,329.60 | 8,543.00 | 00:00:00 | | 2007-08-20 | 78,814,800 | 8,598.10 | 8,651.00 | 8,575.90 | 8,594.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
