|
 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 | | 2007-08-20 | 78,814,800 | 8,598.10 | 8,651.00 | 8,575.90 | 8,594.30 | 00:00:00 | | 2007-08-21 | 80,150,800 | 8,603.40 | 8,644.90 | 8,528.10 | 8,603.20 | 00:00:00 | | 2007-08-22 | 80,506,400 | 8,638.80 | 8,740.70 | 8,638.60 | 8,714.60 | 00:00:00 | | 2007-08-23 | 83,281,600 | 8,795.60 | 8,824.20 | 8,710.60 | 8,738.50 | 00:00:00 | | 2007-08-24 | 58,536,000 | 8,689.20 | 8,775.90 | 8,682.00 | 8,775.90 | 00:00:00 | | 2007-08-27 | 38,070,600 | 8,818.30 | 8,853.00 | 8,794.60 | 8,846.20 | 00:00:00 | | 2007-08-28 | 68,706,200 | 8,826.20 | 8,840.10 | 8,709.80 | 8,714.70 | 00:00:00 | | 2007-08-29 | 68,577,200 | 8,655.30 | 8,736.20 | 8,630.70 | 8,727.80 | 00:00:00 | | 2007-08-30 | 60,213,800 | 8,792.50 | 8,797.90 | 8,674.40 | 8,776.70 | 00:00:00 | | 2007-08-31 | 69,383,600 | 8,814.00 | 8,908.00 | 8,790.30 | 8,881.50 | 00:00:00 | | 2007-09-03 | 40,953,400 | 8,934.60 | 8,937.50 | 8,863.10 | 8,877.80 | 00:00:00 | | 2007-09-04 | 79,542,600 | 8,854.30 | 8,974.80 | 8,813.20 | 8,966.30 | 00:00:00 | | 2007-09-05 | 86,982,200 | 8,953.60 | 8,962.80 | 8,823.80 | 8,843.10 | 00:00:00 | | 2007-09-06 | 71,846,200 | 8,896.70 | 8,897.20 | 8,758.30 | 8,830.10 | 00:00:00 | | 2007-09-07 | 88,324,400 | 8,801.50 | 8,852.80 | 8,667.10 | 8,676.10 | 00:00:00 | | 2007-09-10 | 80,134,800 | 8,688.00 | 8,713.90 | 8,603.80 | 8,612.50 | 00:00:00 | | 2007-09-11 | 66,848,600 | 8,674.30 | 8,731.20 | 8,657.60 | 8,717.20 | 00:00:00 | | 2007-09-12 | 70,677,400 | 8,733.90 | 8,795.70 | 8,696.20 | 8,784.00 | 00:00:00 | | 2007-09-13 | 67,005,000 | 8,765.20 | 8,891.60 | 8,734.60 | 8,878.00 | 00:00:00 | | 2007-09-14 | 65,435,000 | 8,827.10 | 8,839.90 | 8,727.40 | 8,772.60 | 00:00:00 | | 2007-09-17 | 54,840,000 | 8,740.60 | 8,745.50 | 8,658.20 | 8,685.80 | 00:00:00 | | 2007-09-18 | 85,255,800 | 8,668.90 | 8,797.60 | 8,666.20 | 8,775.90 | 00:00:00 | | 2007-09-19 | 128,352,200 | 8,966.30 | 9,057.90 | 8,923.50 | 9,006.80 | 00:00:00 | | 2007-09-20 | 80,604,400 | 8,948.40 | 8,977.10 | 8,896.70 | 8,896.70 | 00:00:00 | | 2007-09-21 | 148,191,200 | 8,902.20 | 8,958.30 | 8,874.20 | 8,897.30 | 00:00:00 | | 2007-09-24 | 80,303,600 | 8,874.20 | 8,940.30 | 8,866.30 | 8,906.10 | 00:00:00 | | 2007-09-25 | 77,853,600 | 8,867.20 | 8,886.90 | 8,777.40 | 8,829.20 | 00:00:00 | | 2007-09-26 | 71,362,400 | 8,862.90 | 8,894.20 | 8,831.90 | 8,859.70 | 00:00:00 | | 2007-09-27 | 69,560,400 | 8,909.00 | 8,930.80 | 8,881.00 | 8,886.00 | 00:00:00 | | 2007-09-28 | 67,090,200 | 8,903.60 | 8,941.00 | 8,863.50 | 8,933.50 | 00:00:00 | | 2007-10-01 | 107,671,600 | 8,856.10 | 9,030.50 | 8,856.10 | 9,022.50 | 00:00:00 | | 2007-10-02 | 108,557,500 | 9,069.80 | 9,111.80 | 9,041.20 | 9,074.00 | 00:00:00 | | 2007-10-03 | 76,582,400 | 9,079.90 | 9,096.80 | 9,035.30 | 9,088.70 | 00:00:00 | | 2007-10-04 | 69,417,000 | 9,051.00 | 9,099.90 | 9,037.90 | 9,053.40 | 00:00:00 | | 2007-10-05 | 57,836,800 | 9,059.80 | 9,100.80 | 9,025.30 | 9,075.30 | 00:00:00 | | 2007-10-08 | 41,085,800 | 9,079.50 | 9,119.80 | 9,067.50 | 9,097.00 | 00:00:00 | | 2007-10-09 | 55,860,200 | 9,107.30 | 9,146.10 | 9,082.80 | 9,137.80 | 00:00:00 | | 2007-10-10 | 58,592,000 | 9,159.30 | 9,185.30 | 9,135.80 | 9,182.30 | 00:00:00 | | 2007-10-11 | 74,306,600 | 9,179.20 | 9,243.80 | 9,170.40 | 9,218.30 | 00:00:00 | | 2007-10-12 | 68,912,400 | 9,165.70 | 9,197.50 | 9,120.10 | 9,197.50 | 00:00:00 | | 2007-10-15 | 55,571,800 | 9,185.40 | 9,227.50 | 9,149.30 | 9,179.50 | 00:00:00 | | 2007-10-16 | 84,518,400 | 9,132.60 | 9,133.90 | 9,040.10 | 9,062.70 | 00:00:00 | | 2007-10-17 | 65,509,800 | 9,042.70 | 9,122.60 | 9,032.00 | 9,071.80 | 00:00:00 | | 2007-10-18 | 83,155,400 | 9,087.50 | 9,113.60 | 9,013.30 | 9,027.50 | 00:00:00 | | 2007-10-19 | 73,535,000 | 9,008.30 | 9,028.70 | 8,915.90 | 8,937.20 | 00:00:00 | | 2007-10-22 | 84,596,600 | 8,827.60 | 8,883.30 | 8,801.10 | 8,845.40 | 00:00:00 | | 2007-10-23 | 55,208,400 | 8,891.10 | 8,949.30 | 8,889.40 | 8,903.20 | 00:00:00 | | 2007-10-24 | 91,219,400 | 8,899.70 | 8,928.40 | 8,838.20 | 8,851.00 | 00:00:00 | | 2007-10-25 | 102,346,900 | 8,901.80 | 8,932.60 | 8,886.30 | 8,917.50 | 00:00:00 | | 2007-10-26 | 92,119,400 | 8,920.20 | 8,996.40 | 8,861.20 | 8,962.90 | 00:00:00 | | 2007-10-29 | 71,573,800 | 9,018.90 | 9,023.10 | 8,958.80 | 9,007.30 | 00:00:00 | | 2007-10-30 | 84,959,200 | 8,969.60 | 8,977.80 | 8,920.60 | 8,939.20 | 00:00:00 | | 2007-10-31 | 97,694,000 | 8,942.20 | 9,033.80 | 8,910.80 | 9,019.60 | 00:00:00 | | 2007-11-01 | 143,519,300 | 9,029.50 | 9,041.70 | 8,846.20 | 8,891.50 | 00:00:00 | | 2007-11-02 | 127,767,900 | 8,822.70 | 8,891.50 | 8,734.40 | 8,770.40 | 00:00:00 | | 2007-11-05 | 102,999,500 | 8,709.40 | 8,766.00 | 8,696.60 | 8,707.80 | 00:00:00 | | 2007-11-06 | 82,244,400 | 8,740.50 | 8,792.70 | 8,728.40 | 8,770.30 | 00:00:00 | | 2007-11-07 | 104,950,800 | 8,799.50 | 8,825.50 | 8,685.20 | 8,703.20 | 00:00:00 | | 2007-11-08 | 112,502,200 | 8,605.90 | 8,671.00 | 8,577.50 | 8,605.20 | 00:00:00 | | 2007-11-09 | 137,479,200 | 8,661.30 | 8,668.20 | 8,367.80 | 8,417.20 | 00:00:00 | | 2007-11-12 | 104,910,600 | 8,361.50 | 8,479.70 | 8,357.40 | 8,442.00 | 00:00:00 | | 2007-11-13 | 108,396,900 | 8,396.10 | 8,530.70 | 8,372.50 | 8,500.60 | 00:00:00 | | 2007-11-14 | 110,916,700 | 8,591.60 | 8,679.50 | 8,576.30 | 8,631.00 | 00:00:00 | | 2007-11-15 | 82,842,200 | 8,654.50 | 8,680.10 | 8,539.70 | 8,593.70 | 00:00:00 | | 2007-11-16 | 85,409,800 | 8,529.50 | 8,551.90 | 8,445.30 | 8,478.80 | 00:00:00 | | 2007-11-19 | 116,769,300 | 8,463.60 | 8,511.40 | 8,250.50 | 8,270.90 | 00:00:00 | | 2007-11-20 | 130,045,800 | 8,336.70 | 8,367.40 | 8,171.70 | 8,339.00 | 00:00:00 | | 2007-11-21 | 128,641,500 | 8,229.70 | 8,260.70 | 8,080.90 | 8,125.40 | 00:00:00 | | 2007-11-22 | 92,466,400 | 8,147.10 | 8,289.50 | 8,087.50 | 8,227.10 | 00:00:00 | | 2007-11-23 | 93,415,200 | 8,243.40 | 8,402.40 | 8,234.60 | 8,371.80 | 00:00:00 | | 2007-11-26 | 92,021,000 | 8,439.10 | 8,474.80 | 8,343.40 | 8,361.20 | 00:00:00 | | 2007-11-27 | 104,328,600 | 8,334.20 | 8,462.40 | 8,301.20 | 8,431.10 | 00:00:00 | | 2007-11-28 | 118,562,700 | 8,467.70 | 8,664.30 | 8,432.50 | 8,650.80 | 00:00:00 | | 2007-11-29 | 98,828,200 | 8,674.00 | 8,757.70 | 8,658.90 | 8,734.50 | 00:00:00 | | 2007-11-30 | 114,319,200 | 8,757.70 | 8,849.40 | 8,743.60 | 8,828.40 | 00:00:00 | | 2007-12-03 | 77,454,800 | 8,799.80 | 8,855.20 | 8,678.80 | 8,706.20 | 00:00:00 | | 2007-12-04 | 76,429,400 | 8,699.60 | 8,702.40 | 8,592.10 | 8,645.00 | 00:00:00 | | 2007-12-05 | 72,239,800 | 8,686.80 | 8,789.30 | 8,633.50 | 8,758.20 | 00:00:00 | | 2007-12-06 | 88,113,400 | 8,733.40 | 8,813.20 | 8,670.40 | 8,741.70 | 00:00:00 | | 2007-12-07 | 71,561,600 | 8,795.20 | 8,829.10 | 8,760.20 | 8,799.70 | 00:00:00 | | 2007-12-10 | 102,083,100 | 8,789.80 | 8,904.70 | 8,749.30 | 8,885.30 | 00:00:00 | | 2007-12-11 | 91,676,800 | 8,903.00 | 8,910.20 | 8,819.60 | 8,855.90 | 00:00:00 | | 2007-12-12 | 102,151,100 | 8,745.70 | 8,918.80 | 8,722.50 | 8,852.30 | 00:00:00 | | 2007-12-13 | 99,025,600 | 8,763.80 | 8,810.40 | 8,652.50 | 8,658.40 | 00:00:00 | | 2007-12-14 | 61,544,600 | 8,701.70 | 8,707.90 | 8,602.80 | 8,675.90 | 00:00:00 | | 2007-12-17 | 72,120,400 | 8,617.30 | 8,617.30 | 8,515.50 | 8,544.60 | 00:00:00 | | 2007-12-18 | 72,019,600 | 8,485.90 | 8,565.20 | 8,458.40 | 8,467.10 | 00:00:00 | | 2007-12-19 | 65,080,200 | 8,463.80 | 8,465.20 | 8,387.10 | 8,395.00 | 00:00:00 | | 2007-12-20 | 55,018,000 | 8,402.30 | 8,483.80 | 8,369.20 | 8,402.80 | 00:00:00 | | 2007-12-21 | 115,625,800 | 8,463.90 | 8,506.00 | 8,446.40 | 8,468.40 | 00:00:00 | | 2007-12-27 | 37,416,200 | 8,497.90 | 8,561.70 | 8,447.70 | 8,518.20 | 00:00:00 | | 2007-12-28 | 32,228,600 | 8,467.60 | 8,571.80 | 8,453.20 | 8,484.50 | 00:00:00 | | 2008-01-03 | 70,784,600 | 8,410.10 | 8,421.00 | 8,273.30 | 8,318.80 | 00:00:00 | | 2008-01-04 | 82,516,600 | 8,306.70 | 8,344.30 | 8,109.90 | 8,130.00 | 00:00:00 | | 2008-01-07 | 102,996,500 | 8,090.50 | 8,213.10 | 8,070.30 | 8,110.60 | 00:00:00 | | 2008-01-08 | 132,311,200 | 8,128.90 | 8,385.40 | 8,127.60 | 8,316.40 | 00:00:00 | | 2008-01-09 | 107,972,400 | 8,263.50 | 8,345.50 | 8,216.30 | 8,339.80 | 00:00:00 | | 2008-01-10 | 94,847,600 | 8,365.70 | 8,379.30 | 8,227.60 | 8,290.80 | 00:00:00 | | 2008-01-11 | 95,764,000 | 8,296.90 | 8,303.80 | 8,156.40 | 8,159.70 | 00:00:00 | | 2008-01-14 | 74,924,400 | 8,148.50 | 8,249.80 | 8,125.40 | 8,193.40 | 00:00:00 | | 2008-01-15 | 89,881,800 | 8,162.70 | 8,165.60 | 7,949.20 | 7,973.90 | 00:00:00 | | 2008-01-16 | 123,731,400 | 7,928.90 | 7,959.10 | 7,778.70 | 7,847.50 | 00:00:00 | | 2008-01-17 | 120,486,400 | 7,907.40 | 7,951.40 | 7,767.20 | 7,788.10 | 00:00:00 | | 2008-01-18 | 150,715,700 | 7,805.70 | 7,938.80 | 7,690.10 | 7,692.00 | 00:00:00 | | 2008-01-21 | 166,608,000 | 7,571.00 | 7,586.80 | 7,263.50 | 7,287.10 | 00:00:00 | | 2008-01-22 | 212,511,200 | 7,030.90 | 7,534.50 | 6,950.90 | 7,487.90 | 00:00:00 | | 2008-01-23 | 165,486,700 | 7,625.90 | 7,625.90 | 7,180.00 | 7,356.10 | 00:00:00 | | 2008-01-24 | 155,902,600 | 7,563.90 | 7,718.20 | 7,531.30 | 7,691.00 | 00:00:00 | | 2008-01-25 | 113,346,500 | 7,812.10 | 7,839.20 | 7,685.00 | 7,686.90 | 00:00:00 | | 2008-01-28 | 89,112,800 | 7,594.70 | 7,647.50 | 7,477.90 | 7,581.70 | 00:00:00 | | 2008-01-29 | 81,957,400 | 7,626.30 | 7,730.80 | 7,612.60 | 7,704.40 | 00:00:00 | | 2008-01-30 | 75,897,200 | 7,655.80 | 7,746.30 | 7,610.50 | 7,671.80 | 00:00:00 | | 2008-01-31 | 133,002,000 | 7,659.90 | 7,696.90 | 7,436.90 | 7,670.40 | 00:00:00 | | 2008-02-01 | 105,370,900 | 7,729.70 | 7,881.70 | 7,695.50 | 7,816.00 | 00:00:00 | | 2008-02-04 | 73,700,200 | 7,879.80 | 7,888.50 | 7,725.00 | 7,751.70 | 00:00:00 | | 2008-02-05 | 107,092,700 | 7,740.00 | 7,742.00 | 7,504.70 | 7,517.40 | 00:00:00 | | 2008-02-06 | 96,289,600 | 7,431.90 | 7,565.50 | 7,424.60 | 7,565.50 | 00:00:00 | | 2008-02-07 | 87,502,000 | 7,543.70 | 7,546.10 | 7,361.90 | 7,420.00 | 00:00:00 | | 2008-02-08 | 65,831,000 | 7,503.60 | 7,532.30 | 7,405.80 | 7,447.00 | 00:00:00 | | 2008-02-11 | 73,755,200 | 7,382.20 | 7,456.10 | 7,332.30 | 7,347.50 | 00:00:00 | | 2008-02-12 | 122,731,900 | 7,380.30 | 7,554.10 | 7,278.10 | 7,546.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
