|
 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 | | 2008-02-12 | 122,731,900 | 7,380.30 | 7,554.10 | 7,278.10 | 7,546.90 | 00:00:00 | | 2008-02-13 | 165,075,900 | 7,485.10 | 7,578.60 | 7,445.20 | 7,536.50 | 00:00:00 | | 2008-02-14 | 165,438,000 | 7,611.50 | 7,650.10 | 7,482.80 | 7,502.00 | 00:00:00 | | 2008-02-15 | 184,779,300 | 7,494.50 | 7,517.40 | 7,346.30 | 7,353.00 | 00:00:00 | | 2008-02-19 | 118,232,500 | 7,420.30 | 7,541.80 | 7,367.00 | 7,462.70 | 00:00:00 | | 2008-02-20 | 90,558,200 | 7,385.20 | 7,454.10 | 7,337.60 | 7,381.60 | 00:00:00 | | 2008-02-21 | 88,644,600 | 7,402.00 | 7,577.80 | 7,402.00 | 7,486.10 | 00:00:00 | | 2008-02-22 | 83,321,800 | 7,436.40 | 7,569.10 | 7,425.30 | 7,454.80 | 00:00:00 | | 2008-02-25 | 79,883,800 | 7,585.30 | 7,634.50 | 7,546.50 | 7,615.80 | 00:00:00 | | 2008-02-26 | 87,729,600 | 7,640.60 | 7,766.50 | 7,622.60 | 7,743.20 | 00:00:00 | | 2008-02-27 | 85,803,200 | 7,778.20 | 7,782.50 | 7,658.40 | 7,782.50 | 00:00:00 | | 2008-02-28 | 95,294,400 | 7,751.70 | 7,802.60 | 7,658.00 | 7,663.00 | 00:00:00 | | 2008-02-29 | 112,318,500 | 7,580.90 | 7,645.20 | 7,489.60 | 7,533.90 | 00:00:00 | | 2008-03-03 | 91,853,600 | 7,402.90 | 7,460.40 | 7,361.10 | 7,403.90 | 00:00:00 | | 2008-03-04 | 93,295,200 | 7,394.00 | 7,452.40 | 7,229.10 | 7,276.00 | 00:00:00 | | 2008-03-05 | 82,559,400 | 7,335.00 | 7,387.80 | 7,293.50 | 7,338.80 | 00:00:00 | | 2008-03-06 | 86,385,800 | 7,346.00 | 7,352.80 | 7,238.30 | 7,269.90 | 00:00:00 | | 2008-03-07 | 97,546,400 | 7,147.40 | 7,223.00 | 7,097.90 | 7,174.10 | 00:00:00 | | 2008-03-10 | 90,864,400 | 7,117.50 | 7,149.30 | 7,021.30 | 7,055.00 | 00:00:00 | | 2008-03-11 | 107,957,000 | 7,067.10 | 7,257.70 | 7,042.40 | 7,143.00 | 00:00:00 | | 2008-03-12 | 106,504,400 | 7,248.30 | 7,303.30 | 7,204.90 | 7,245.00 | 00:00:00 | | 2008-03-13 | 110,069,200 | 7,159.80 | 7,255.20 | 7,114.50 | 7,251.70 | 00:00:00 | | 2008-03-14 | 122,508,400 | 7,241.80 | 7,338.50 | 7,052.50 | 7,132.00 | 00:00:00 | | 2008-03-17 | 160,568,200 | 6,910.90 | 6,972.70 | 6,769.80 | 6,774.30 | 00:00:00 | | 2008-03-18 | 116,515,100 | 6,875.60 | 7,034.40 | 6,847.90 | 7,013.90 | 00:00:00 | | 2008-03-19 | 122,892,100 | 7,097.90 | 7,118.10 | 6,973.50 | 7,073.00 | 00:00:00 | | 2008-03-20 | 176,662,800 | 6,965.90 | 7,025.30 | 6,945.50 | 7,009.90 | 00:00:00 | | 2008-03-25 | 103,893,500 | 7,232.80 | 7,271.20 | 7,150.70 | 7,234.40 | 00:00:00 | | 2008-03-26 | 84,565,600 | 7,219.40 | 7,236.50 | 7,122.60 | 7,184.50 | 00:00:00 | | 2008-03-27 | 82,305,600 | 7,164.70 | 7,316.60 | 7,163.90 | 7,265.00 | 00:00:00 | | 2008-03-28 | 57,845,800 | 7,273.50 | 7,289.20 | 7,221.10 | 7,239.40 | 00:00:00 | | 2008-03-31 | 63,495,600 | 7,162.00 | 7,224.30 | 7,069.10 | 7,224.30 | 00:00:00 | | 2008-04-01 | 125,380,100 | 7,221.20 | 7,511.00 | 7,219.10 | 7,494.30 | 00:00:00 | | 2008-04-02 | 106,984,700 | 7,536.30 | 7,625.10 | 7,514.20 | 7,596.60 | 00:00:00 | | 2008-04-03 | 68,678,600 | 7,598.90 | 7,610.90 | 7,480.60 | 7,516.20 | 00:00:00 | | 2008-04-04 | 66,573,600 | 7,547.60 | 7,594.00 | 7,500.50 | 7,573.50 | 00:00:00 | | 2008-04-07 | 89,604,200 | 7,679.70 | 7,707.40 | 7,622.90 | 7,639.30 | 00:00:00 | | 2008-04-08 | 66,733,200 | 7,576.50 | 7,603.30 | 7,530.70 | 7,568.10 | 00:00:00 | | 2008-04-09 | 65,564,600 | 7,529.10 | 7,538.50 | 7,403.00 | 7,403.10 | 00:00:00 | | 2008-04-10 | 91,157,800 | 7,404.80 | 7,413.60 | 7,246.40 | 7,312.60 | 00:00:00 | | 2008-04-11 | 70,387,600 | 7,352.60 | 7,395.50 | 7,221.90 | 7,259.00 | 00:00:00 | | 2008-04-14 | 64,575,200 | 7,177.30 | 7,209.50 | 7,123.60 | 7,139.50 | 00:00:00 | | 2008-04-15 | 74,150,200 | 7,173.50 | 7,241.30 | 7,107.00 | 7,187.40 | 00:00:00 | | 2008-04-16 | 66,550,400 | 7,221.80 | 7,256.70 | 7,132.90 | 7,250.70 | 00:00:00 | | 2008-04-17 | 65,986,000 | 7,260.60 | 7,262.50 | 7,133.40 | 7,173.60 | 00:00:00 | | 2008-04-18 | 95,194,200 | 7,215.50 | 7,421.90 | 7,207.00 | 7,418.00 | 00:00:00 | | 2008-04-21 | 76,659,400 | 7,452.40 | 7,484.70 | 7,349.00 | 7,394.90 | 00:00:00 | | 2008-04-22 | 60,534,600 | 7,359.60 | 7,388.40 | 7,304.60 | 7,328.90 | 00:00:00 | | 2008-04-23 | 79,400,200 | 7,345.30 | 7,366.90 | 7,227.20 | 7,324.50 | 00:00:00 | | 2008-04-24 | 115,243,400 | 7,353.30 | 7,460.50 | 7,314.40 | 7,460.50 | 00:00:00 | | 2008-04-25 | 84,484,000 | 7,510.90 | 7,597.50 | 7,493.50 | 7,509.50 | 00:00:00 | | 2008-04-28 | 72,508,200 | 7,518.40 | 7,587.70 | 7,499.40 | 7,550.10 | 00:00:00 | | 2008-04-29 | 66,286,600 | 7,502.10 | 7,537.80 | 7,431.00 | 7,462.00 | 00:00:00 | | 2008-04-30 | 91,026,000 | 7,470.10 | 7,543.50 | 7,411.80 | 7,529.00 | 00:00:00 | | 2008-05-02 | 89,924,800 | 7,583.00 | 7,690.40 | 7,579.40 | 7,665.80 | 00:00:00 | | 2008-05-05 | 42,430,600 | 7,653.90 | 7,692.70 | 7,639.60 | 7,658.30 | 00:00:00 | | 2008-05-06 | 89,614,600 | 7,636.90 | 7,665.70 | 7,496.80 | 7,543.70 | 00:00:00 | | 2008-05-07 | 76,802,800 | 7,554.40 | 7,642.60 | 7,518.60 | 7,639.20 | 00:00:00 | | 2008-05-08 | 78,702,200 | 7,560.80 | 7,611.50 | 7,551.00 | 7,586.10 | 00:00:00 | | 2008-05-09 | 67,864,200 | 7,555.30 | 7,579.80 | 7,423.90 | 7,484.00 | 00:00:00 | | 2008-05-13 | 82,506,800 | 7,558.30 | 7,608.20 | 7,513.90 | 7,578.30 | 00:00:00 | | 2008-05-14 | 63,178,000 | 7,628.40 | 7,646.50 | 7,575.10 | 7,594.60 | 00:00:00 | | 2008-05-15 | 66,098,200 | 7,574.80 | 7,698.30 | 7,566.30 | 7,683.40 | 00:00:00 | | 2008-05-16 | 61,625,200 | 7,721.50 | 7,734.50 | 7,652.40 | 7,653.70 | 00:00:00 | | 2008-05-19 | 61,824,600 | 7,687.90 | 7,785.20 | 7,664.30 | 7,778.90 | 00:00:00 | | 2008-05-20 | 63,846,400 | 7,727.50 | 7,744.70 | 7,614.00 | 7,626.60 | 00:00:00 | | 2008-05-21 | 72,315,800 | 7,644.80 | 7,659.40 | 7,535.40 | 7,574.30 | 00:00:00 | | 2008-05-22 | 72,678,000 | 7,521.00 | 7,613.80 | 7,461.80 | 7,578.00 | 00:00:00 | | 2008-05-23 | 68,429,800 | 7,573.00 | 7,579.10 | 7,444.80 | 7,459.90 | 00:00:00 | | 2008-05-26 | 66,621,600 | 7,420.40 | 7,436.50 | 7,363.90 | 7,363.90 | 00:00:00 | | 2008-05-27 | 107,198,000 | 7,383.80 | 7,473.40 | 7,374.80 | 7,418.00 | 00:00:00 | | 2008-05-28 | 83,767,200 | 7,425.30 | 7,505.80 | 7,408.40 | 7,474.50 | 00:00:00 | | 2008-05-29 | 80,234,200 | 7,502.30 | 7,562.00 | 7,484.90 | 7,541.80 | 00:00:00 | | 2008-05-30 | 99,814,600 | 7,568.50 | 7,598.10 | 7,492.00 | 7,511.30 | 00:00:00 | | 2008-06-02 | 92,830,400 | 7,549.50 | 7,572.00 | 7,492.40 | 7,555.70 | 00:00:00 | | 2008-06-03 | 111,109,900 | 7,498.70 | 7,594.50 | 7,498.20 | 7,590.40 | 00:00:00 | | 2008-06-04 | 106,173,000 | 7,548.70 | 7,555.90 | 7,448.40 | 7,514.50 | 00:00:00 | | 2008-06-05 | 132,997,400 | 7,524.50 | 7,587.80 | 7,501.50 | 7,567.20 | 00:00:00 | | 2008-06-06 | 115,359,700 | 7,610.90 | 7,612.10 | 7,355.30 | 7,386.40 | 00:00:00 | | 2008-06-09 | 119,475,600 | 7,326.40 | 7,385.80 | 7,268.00 | 7,325.90 | 00:00:00 | | 2008-06-10 | 100,890,800 | 7,266.00 | 7,302.80 | 7,227.80 | 7,284.20 | 00:00:00 | | 2008-06-11 | 89,966,200 | 7,326.00 | 7,336.00 | 7,120.90 | 7,167.30 | 00:00:00 | | 2008-06-12 | 95,181,400 | 7,159.40 | 7,265.30 | 7,122.00 | 7,222.80 | 00:00:00 | | 2008-06-13 | 85,517,800 | 7,221.00 | 7,313.00 | 7,152.00 | 7,261.40 | 00:00:00 | | 2008-06-16 | 62,224,000 | 7,276.10 | 7,313.80 | 7,163.20 | 7,238.30 | 00:00:00 | | 2008-06-17 | 76,638,000 | 7,273.90 | 7,327.70 | 7,251.40 | 7,251.40 | 00:00:00 | | 2008-06-18 | 99,054,200 | 7,235.60 | 7,238.60 | 7,148.10 | 7,182.60 | 00:00:00 | | 2008-06-19 | 80,791,000 | 7,133.50 | 7,186.10 | 7,093.80 | 7,158.90 | 00:00:00 | | 2008-06-20 | 182,574,600 | 7,159.50 | 7,196.80 | 7,012.20 | 7,069.40 | 00:00:00 | | 2008-06-23 | 76,868,000 | 7,055.40 | 7,097.50 | 7,009.20 | 7,026.90 | 00:00:00 | | 2008-06-24 | 120,763,400 | 7,020.30 | 7,082.30 | 6,955.60 | 7,026.10 | 00:00:00 | | 2008-06-25 | 94,188,600 | 7,054.20 | 7,081.70 | 7,012.00 | 7,081.40 | 00:00:00 | | 2008-06-26 | 108,280,600 | 7,044.00 | 7,060.20 | 6,934.30 | 6,949.70 | 00:00:00 | | 2008-06-27 | 101,264,800 | 6,897.50 | 6,932.20 | 6,803.70 | 6,861.50 | 00:00:00 | | 2008-06-30 | 112,894,100 | 6,850.70 | 6,963.80 | 6,799.00 | 6,958.50 | 00:00:00 | | 2008-07-01 | 135,201,400 | 6,935.90 | 6,949.20 | 6,800.80 | 6,849.70 | 00:00:00 | | 2008-07-02 | 126,300,000 | 6,891.00 | 6,944.90 | 6,831.30 | 6,843.80 | 00:00:00 | | 2008-07-03 | 125,294,700 | 6,763.50 | 6,895.90 | 6,738.80 | 6,844.10 | 00:00:00 | | 2008-07-04 | 71,704,200 | 6,905.00 | 6,908.70 | 6,751.60 | 6,772.70 | 00:00:00 | | 2008-07-07 | 81,470,400 | 6,834.10 | 6,835.50 | 6,738.90 | 6,815.70 | 00:00:00 | | 2008-07-08 | 114,028,800 | 6,685.00 | 6,818.50 | 6,661.10 | 6,788.10 | 00:00:00 | | 2008-07-09 | 103,180,100 | 6,849.80 | 6,949.40 | 6,830.40 | 6,921.40 | 00:00:00 | | 2008-07-10 | 113,798,500 | 6,823.50 | 6,871.50 | 6,763.90 | 6,803.10 | 00:00:00 | | 2008-07-11 | 107,961,200 | 6,840.60 | 6,856.40 | 6,638.90 | 6,638.90 | 00:00:00 | | 2008-07-14 | 73,272,200 | 6,701.50 | 6,758.00 | 6,675.30 | 6,675.30 | 00:00:00 | | 2008-07-15 | 122,439,400 | 6,606.50 | 6,613.20 | 6,478.40 | 6,562.00 | 00:00:00 | | 2008-07-16 | 122,453,500 | 6,584.50 | 6,620.00 | 6,422.90 | 6,583.50 | 00:00:00 | | 2008-07-17 | 142,847,900 | 6,719.80 | 6,821.80 | 6,679.60 | 6,739.20 | 00:00:00 | | 2008-07-18 | 135,272,700 | 6,694.90 | 6,837.20 | 6,648.50 | 6,827.30 | 00:00:00 | | 2008-07-21 | 85,213,200 | 6,816.60 | 6,925.30 | 6,758.70 | 6,858.20 | 00:00:00 | | 2008-07-22 | 98,275,000 | 6,787.30 | 6,951.50 | 6,759.70 | 6,922.30 | 00:00:00 | | 2008-07-23 | 119,502,000 | 7,018.90 | 7,082.10 | 6,996.40 | 7,058.20 | 00:00:00 | | 2008-07-24 | 139,374,100 | 7,147.40 | 7,150.00 | 7,040.00 | 7,056.90 | 00:00:00 | | 2008-07-25 | 106,995,600 | 7,011.10 | 7,039.40 | 6,940.20 | 7,015.00 | 00:00:00 | | 2008-07-28 | 80,412,400 | 6,991.30 | 7,024.80 | 6,939.80 | 6,968.90 | 00:00:00 | | 2008-07-29 | 119,370,500 | 6,879.90 | 7,048.70 | 6,861.30 | 6,993.30 | 00:00:00 | | 2008-07-30 | 94,157,200 | 7,091.10 | 7,150.60 | 7,019.80 | 7,108.90 | 00:00:00 | | 2008-07-31 | 82,791,800 | 7,117.80 | 7,188.60 | 7,089.00 | 7,141.20 | 00:00:00 | | 2008-08-04 | 83,390,400 | 7,070.50 | 7,133.10 | 7,069.70 | 7,078.20 | 00:00:00 | | 2008-08-05 | 105,232,200 | 7,103.20 | 7,194.80 | 7,070.20 | 7,190.80 | 00:00:00 | | 2008-08-06 | 102,118,900 | 7,246.10 | 7,258.30 | 7,161.80 | 7,209.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
