|
 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 | | 2008-08-06 | 102,118,900 | 7,246.10 | 7,258.30 | 7,161.80 | 7,209.30 | 00:00:00 | | 2008-08-07 | 106,216,900 | 7,179.00 | 7,265.10 | 7,149.80 | 7,182.10 | 00:00:00 | | 2008-08-08 | 92,188,400 | 7,146.50 | 7,293.90 | 7,143.00 | 7,262.10 | 00:00:00 | | 2008-08-11 | 77,811,200 | 7,282.70 | 7,348.40 | 7,265.90 | 7,337.70 | 00:00:00 | | 2008-08-12 | 113,765,400 | 7,313.20 | 7,358.50 | 7,280.10 | 7,301.80 | 00:00:00 | | 2008-08-13 | 90,994,800 | 7,258.30 | 7,280.40 | 7,170.80 | 7,193.50 | 00:00:00 | | 2008-08-14 | 85,905,800 | 7,220.10 | 7,259.30 | 7,155.90 | 7,206.50 | 00:00:00 | | 2008-08-15 | 72,765,800 | 7,227.00 | 7,273.80 | 7,214.00 | 7,235.90 | 00:00:00 | | 2008-08-18 | 56,136,800 | 7,172.90 | 7,278.60 | 7,143.30 | 7,231.40 | 00:00:00 | | 2008-08-19 | 74,435,000 | 7,164.40 | 7,179.50 | 7,102.70 | 7,115.20 | 00:00:00 | | 2008-08-20 | 72,557,800 | 7,135.70 | 7,149.00 | 7,053.90 | 7,100.00 | 00:00:00 | | 2008-08-21 | 76,841,400 | 7,045.60 | 7,055.20 | 6,996.80 | 7,000.50 | 00:00:00 | | 2008-08-22 | 77,284,400 | 7,014.40 | 7,115.60 | 6,995.00 | 7,094.10 | 00:00:00 | | 2008-08-25 | 33,849,800 | 7,070.30 | 7,141.60 | 7,059.80 | 7,062.60 | 00:00:00 | | 2008-08-26 | 65,126,400 | 7,025.40 | 7,113.30 | 6,980.10 | 7,093.70 | 00:00:00 | | 2008-08-27 | 72,562,600 | 7,072.80 | 7,094.20 | 7,013.00 | 7,086.60 | 00:00:00 | | 2008-08-28 | 90,222,200 | 7,087.20 | 7,230.50 | 7,056.50 | 7,190.40 | 00:00:00 | | 2008-08-29 | 77,351,000 | 7,222.20 | 7,273.10 | 7,194.80 | 7,238.70 | 00:00:00 | | 2008-09-01 | 40,695,400 | 7,183.50 | 7,256.00 | 7,170.00 | 7,227.80 | 00:00:00 | | 2008-09-02 | 90,490,000 | 7,215.60 | 7,343.10 | 7,199.50 | 7,298.60 | 00:00:00 | | 2008-09-03 | 78,890,200 | 7,243.50 | 7,299.30 | 7,240.90 | 7,256.60 | 00:00:00 | | 2008-09-04 | 89,232,400 | 7,270.60 | 7,289.70 | 7,084.60 | 7,084.60 | 00:00:00 | | 2008-09-05 | 109,977,100 | 7,045.30 | 7,067.10 | 6,954.90 | 6,976.60 | 00:00:00 | | 2008-09-08 | 134,190,400 | 7,237.90 | 7,241.50 | 7,159.40 | 7,177.40 | 00:00:00 | | 2008-09-09 | 116,368,000 | 7,156.80 | 7,302.50 | 7,149.60 | 7,189.50 | 00:00:00 | | 2008-09-10 | 120,451,400 | 7,170.30 | 7,229.50 | 7,104.60 | 7,121.40 | 00:00:00 | | 2008-09-11 | 103,629,000 | 7,117.40 | 7,133.40 | 6,986.50 | 7,071.30 | 00:00:00 | | 2008-09-12 | 93,009,000 | 7,119.50 | 7,217.80 | 7,091.60 | 7,215.50 | 00:00:00 | | 2008-09-15 | 218,201,300 | 7,040.90 | 7,057.90 | 6,827.50 | 6,939.10 | 00:00:00 | | 2008-09-16 | 267,900,300 | 6,857.30 | 6,891.30 | 6,659.30 | 6,732.90 | 00:00:00 | | 2008-09-17 | 195,623,100 | 6,856.00 | 6,858.90 | 6,654.30 | 6,654.30 | 00:00:00 | | 2008-09-18 | 180,975,300 | 6,629.80 | 6,736.10 | 6,587.00 | 6,623.30 | 00:00:00 | | 2008-09-19 | 313,854,900 | 6,861.80 | 7,081.90 | 6,861.80 | 7,025.20 | 00:00:00 | | 2008-09-22 | 106,472,600 | 7,029.20 | 7,079.80 | 6,879.20 | 6,887.40 | 00:00:00 | | 2008-09-23 | 124,092,600 | 6,861.60 | 6,888.00 | 6,769.10 | 6,805.50 | 00:00:00 | | 2008-09-24 | 83,197,800 | 6,854.70 | 6,864.80 | 6,766.50 | 6,780.30 | 00:00:00 | | 2008-09-25 | 97,424,600 | 6,793.30 | 6,956.40 | 6,785.60 | 6,945.50 | 00:00:00 | | 2008-09-26 | 94,224,600 | 6,850.50 | 6,865.30 | 6,763.10 | 6,815.50 | 00:00:00 | | 2008-09-29 | 115,959,200 | 6,748.60 | 6,786.40 | 6,500.10 | 6,500.10 | 00:00:00 | | 2008-09-30 | 129,884,300 | 6,343.70 | 6,676.60 | 6,343.40 | 6,654.90 | 00:00:00 | | 2008-10-01 | 94,353,400 | 6,744.10 | 6,763.60 | 6,654.00 | 6,727.60 | 00:00:00 | | 2008-10-02 | 123,634,400 | 6,752.10 | 6,825.10 | 6,715.30 | 6,730.90 | 00:00:00 | | 2008-10-03 | 117,004,300 | 6,754.30 | 6,912.00 | 6,629.90 | 6,879.80 | 00:00:00 | | 2008-10-06 | 131,110,300 | 6,623.60 | 6,671.30 | 6,375.70 | 6,458.70 | 00:00:00 | | 2008-10-07 | 138,997,400 | 6,584.10 | 6,605.90 | 6,390.00 | 6,427.80 | 00:00:00 | | 2008-10-08 | 194,095,500 | 6,198.50 | 6,371.20 | 6,004.60 | 6,073.50 | 00:00:00 | | 2008-10-09 | 137,404,600 | 6,179.40 | 6,191.30 | 5,764.40 | 5,798.80 | 00:00:00 | | 2008-10-10 | 218,528,400 | 5,404.90 | 5,555.60 | 5,265.90 | 5,347.20 | 00:00:00 | | 2008-10-13 | 178,771,100 | 5,709.50 | 5,956.30 | 5,566.00 | 5,956.30 | 00:00:00 | | 2008-10-14 | 164,630,900 | 6,163.80 | 6,408.80 | 6,130.40 | 6,260.20 | 00:00:00 | | 2008-10-15 | 126,036,400 | 6,244.60 | 6,254.40 | 5,893.80 | 5,911.20 | 00:00:00 | | 2008-10-16 | 179,478,000 | 5,663.10 | 5,959.20 | 5,613.10 | 5,718.50 | 00:00:00 | | 2008-10-17 | 158,442,300 | 5,928.90 | 6,099.60 | 5,805.90 | 6,099.60 | 00:00:00 | | 2008-10-20 | 101,910,800 | 6,184.40 | 6,216.50 | 6,087.40 | 6,216.50 | 00:00:00 | | 2008-10-21 | 105,842,900 | 6,337.20 | 6,352.60 | 6,139.00 | 6,185.50 | 00:00:00 | | 2008-10-22 | 101,086,300 | 6,040.90 | 6,102.10 | 5,901.40 | 5,925.50 | 00:00:00 | | 2008-10-23 | 163,074,400 | 5,965.10 | 6,027.10 | 5,763.50 | 5,893.70 | 00:00:00 | | 2008-10-24 | 160,589,800 | 5,667.20 | 5,733.20 | 5,410.90 | 5,675.10 | 00:00:00 | | 2008-10-27 | 106,563,400 | 5,407.90 | 5,614.50 | 5,367.40 | 5,500.90 | 00:00:00 | | 2008-10-28 | 105,999,200 | 5,593.30 | 5,680.40 | 5,475.40 | 5,538.50 | 00:00:00 | | 2008-10-29 | 128,420,300 | 5,781.80 | 5,895.20 | 5,660.20 | 5,880.60 | 00:00:00 | | 2008-10-30 | 110,536,900 | 6,012.10 | 6,037.90 | 5,720.20 | 5,842.30 | 00:00:00 | | 2008-10-31 | 100,393,500 | 5,838.40 | 6,153.20 | 5,792.10 | 6,153.20 | 00:00:00 | | 2008-11-03 | 72,380,800 | 6,227.40 | 6,233.90 | 6,103.80 | 6,233.90 | 00:00:00 | | 2008-11-04 | 96,475,600 | 6,256.90 | 6,419.00 | 6,229.90 | 6,400.00 | 00:00:00 | | 2008-11-05 | 84,817,600 | 6,339.70 | 6,343.10 | 6,167.50 | 6,177.10 | 00:00:00 | | 2008-11-06 | 106,554,800 | 6,027.50 | 6,154.30 | 5,882.50 | 5,924.90 | 00:00:00 | | 2008-11-07 | 82,846,400 | 5,966.00 | 6,071.60 | 5,928.30 | 6,008.20 | 00:00:00 | | 2008-11-10 | 68,351,000 | 6,166.50 | 6,233.00 | 6,083.60 | 6,090.60 | 00:00:00 | | 2008-11-11 | 91,403,200 | 5,979.40 | 6,038.30 | 5,831.00 | 5,880.80 | 00:00:00 | | 2008-11-12 | 95,515,600 | 5,958.00 | 5,970.90 | 5,668.10 | 5,702.90 | 00:00:00 | | 2008-11-13 | 84,067,000 | 5,646.10 | 5,761.50 | 5,645.80 | 5,740.00 | 00:00:00 | | 2008-11-14 | 77,579,400 | 5,879.00 | 5,901.10 | 5,786.90 | 5,834.80 | 00:00:00 | | 2008-11-17 | 67,689,800 | 5,805.40 | 5,845.50 | 5,615.40 | 5,646.40 | 00:00:00 | | 2008-11-18 | 83,101,400 | 5,662.80 | 5,730.30 | 5,547.00 | 5,675.60 | 00:00:00 | | 2008-11-19 | 85,279,600 | 5,703.60 | 5,714.20 | 5,476.20 | 5,524.10 | 00:00:00 | | 2008-11-20 | 130,585,300 | 5,426.50 | 5,443.10 | 5,172.80 | 5,306.10 | 00:00:00 | | 2008-11-21 | 117,776,800 | 5,361.50 | 5,374.90 | 5,034.40 | 5,144.00 | 00:00:00 | | 2008-11-24 | 100,589,900 | 5,236.60 | 5,470.20 | 5,192.60 | 5,466.40 | 00:00:00 | | 2008-11-25 | 131,373,200 | 5,393.70 | 5,610.00 | 5,389.90 | 5,478.40 | 00:00:00 | | 2008-11-26 | 88,040,000 | 5,433.60 | 5,515.50 | 5,326.40 | 5,498.60 | 00:00:00 | | 2008-11-27 | 58,980,400 | 5,521.00 | 5,640.80 | 5,513.60 | 5,640.80 | 00:00:00 | | 2008-11-28 | 73,361,600 | 5,656.50 | 5,816.60 | 5,613.50 | 5,816.60 | 00:00:00 | | 2008-12-01 | 69,060,200 | 5,786.90 | 5,790.10 | 5,514.80 | 5,527.60 | 00:00:00 | | 2008-12-02 | 75,873,600 | 5,471.30 | 5,575.50 | 5,403.70 | 5,537.60 | 00:00:00 | | 2008-12-03 | 79,299,600 | 5,510.20 | 5,617.20 | 5,414.90 | 5,604.20 | 00:00:00 | | 2008-12-04 | 98,853,600 | 5,562.00 | 5,724.90 | 5,526.10 | 5,649.10 | 00:00:00 | | 2008-12-05 | 76,814,200 | 5,573.50 | 5,604.80 | 5,455.90 | 5,530.80 | 00:00:00 | | 2008-12-08 | 90,347,800 | 5,787.00 | 5,818.80 | 5,701.40 | 5,818.80 | 00:00:00 | | 2008-12-09 | 91,100,600 | 5,769.60 | 5,910.00 | 5,733.10 | 5,845.60 | 00:00:00 | | 2008-12-10 | 69,626,000 | 5,813.00 | 5,856.40 | 5,711.10 | 5,751.90 | 00:00:00 | | 2008-12-11 | 65,774,000 | 5,712.40 | 5,744.80 | 5,629.10 | 5,729.90 | 00:00:00 | | 2008-12-12 | 80,455,000 | 5,534.70 | 5,654.80 | 5,492.60 | 5,636.20 | 00:00:00 | | 2008-12-15 | 65,813,200 | 5,676.30 | 5,702.20 | 5,493.30 | 5,526.50 | 00:00:00 | | 2008-12-16 | 67,081,600 | 5,524.30 | 5,580.50 | 5,479.30 | 5,567.10 | 00:00:00 | | 2008-12-17 | 82,138,400 | 5,638.10 | 5,651.70 | 5,489.90 | 5,548.20 | 00:00:00 | | 2008-12-18 | 67,017,000 | 5,595.30 | 5,628.40 | 5,484.00 | 5,515.00 | 00:00:00 | | 2008-12-19 | 147,137,600 | 5,448.90 | 5,530.80 | 5,389.80 | 5,459.90 | 00:00:00 | | 2008-12-22 | 50,586,600 | 5,424.10 | 5,493.70 | 5,402.40 | 5,419.50 | 00:00:00 | | 2008-12-23 | 36,670,000 | 5,449.90 | 5,486.00 | 5,399.00 | 5,399.60 | 00:00:00 | | 2008-12-24 | 0 | 5,399.60 | 5,399.60 | 5,399.60 | 5,399.60 | 00:00:00 | | 2008-12-26 | 0 | 5,399.60 | 5,399.60 | 5,399.60 | 5,399.60 | 00:00:00 | | 2008-12-29 | 31,583,600 | 5,416.60 | 5,517.90 | 5,394.00 | 5,465.00 | 00:00:00 | | 2008-12-30 | 35,259,000 | 5,528.70 | 5,582.10 | 5,513.90 | 5,534.50 | 00:00:00 | | 2009-01-02 | 0 | 5,528.70 | 5,582.10 | 5,513.90 | 5,533.60 | 00:00:00 | | 2009-01-05 | 65,574,600 | 5,734.10 | 5,772.70 | 5,696.40 | 5,756.10 | 00:00:00 | | 2009-01-06 | 66,998,600 | 5,778.80 | 5,881.50 | 5,731.30 | 5,799.30 | 00:00:00 | | 2009-01-07 | 58,311,200 | 5,778.00 | 5,806.00 | 5,731.70 | 5,761.70 | 00:00:00 | | 2009-01-08 | 55,762,600 | 5,697.50 | 5,764.40 | 5,679.10 | 5,751.10 | 00:00:00 | | 2009-01-09 | 66,495,000 | 5,753.50 | 5,753.70 | 5,648.00 | 5,697.20 | 00:00:00 | | 2009-01-12 | 68,473,600 | 5,657.10 | 5,666.80 | 5,588.20 | 5,591.80 | 00:00:00 | | 2009-01-13 | 74,759,400 | 5,568.40 | 5,568.40 | 5,452.00 | 5,534.30 | 00:00:00 | | 2009-01-14 | 82,618,600 | 5,584.00 | 5,586.20 | 5,329.40 | 5,378.80 | 00:00:00 | | 2009-01-15 | 82,430,800 | 5,416.10 | 5,448.00 | 5,330.10 | 5,382.40 | 00:00:00 | | 2009-01-16 | 82,118,200 | 5,497.40 | 5,511.20 | 5,429.30 | 5,435.50 | 00:00:00 | | 2009-01-19 | 74,106,600 | 5,496.70 | 5,517.40 | 5,318.70 | 5,381.40 | 00:00:00 | | 2009-01-20 | 82,597,600 | 5,413.30 | 5,430.40 | 5,314.00 | 5,321.00 | 00:00:00 | | 2009-01-21 | 103,839,500 | 5,291.70 | 5,376.50 | 5,248.90 | 5,304.20 | 00:00:00 | | 2009-01-22 | 95,614,200 | 5,402.70 | 5,459.60 | 5,307.50 | 5,329.40 | 00:00:00 | | 2009-01-23 | 114,935,200 | 5,326.60 | 5,351.90 | 5,194.60 | 5,306.90 | 00:00:00 | | 2009-01-26 | 82,754,000 | 5,299.60 | 5,457.00 | 5,299.10 | 5,417.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
