|
 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 | | 2000-06-27 | 0 | 7,724.20 | 7,732.50 | 7,672.50 | 7,691.80 | 00:00:00 | | 2000-06-28 | 0 | 7,700.90 | 7,746.30 | 7,700.50 | 7,727.80 | 00:00:00 | | 2000-06-29 | 0 | 7,734.50 | 7,751.40 | 7,701.20 | 7,710.50 | 00:00:00 | | 2000-06-30 | 0 | 7,714.50 | 7,792.10 | 7,705.50 | 7,761.60 | 00:00:00 | | 2000-07-03 | 0 | 7,769.70 | 7,795.00 | 7,746.20 | 7,789.70 | 00:00:00 | | 2000-07-04 | 0 | 7,796.20 | 7,834.80 | 7,788.70 | 7,828.70 | 00:00:00 | | 2000-07-05 | 0 | 7,821.60 | 7,884.50 | 7,819.90 | 7,866.70 | 00:00:00 | | 2000-07-06 | 0 | 7,861.20 | 7,927.30 | 7,847.80 | 7,911.70 | 00:00:00 | | 2000-07-07 | 0 | 7,917.90 | 7,925.30 | 7,871.50 | 7,903.70 | 00:00:00 | | 2000-07-10 | 0 | 7,926.30 | 7,931.90 | 7,874.30 | 7,911.10 | 00:00:00 | | 2000-07-11 | 0 | 7,889.70 | 7,933.00 | 7,878.90 | 7,927.30 | 00:00:00 | | 2000-07-12 | 0 | 7,949.00 | 7,967.70 | 7,893.10 | 7,895.20 | 00:00:00 | | 2000-07-13 | 0 | 7,908.40 | 7,955.30 | 7,894.00 | 7,951.70 | 00:00:00 | | 2000-07-14 | 0 | 7,948.60 | 7,978.00 | 7,889.50 | 7,938.90 | 00:00:00 | | 2000-07-17 | 0 | 7,954.90 | 7,972.20 | 7,884.20 | 7,903.20 | 00:00:00 | | 2000-07-18 | 0 | 7,899.10 | 7,943.20 | 7,894.40 | 7,896.20 | 00:00:00 | | 2000-07-19 | 0 | 7,887.10 | 7,942.40 | 7,879.90 | 7,933.50 | 00:00:00 | | 2000-07-20 | 0 | 7,923.00 | 7,955.50 | 7,913.70 | 7,946.70 | 00:00:00 | | 2000-07-21 | 0 | 7,960.30 | 7,961.50 | 7,900.20 | 7,900.40 | 00:00:00 | | 2000-07-24 | 0 | 7,906.90 | 8,010.10 | 7,901.90 | 8,009.20 | 00:00:00 | | 2000-07-25 | 0 | 8,010.60 | 8,049.40 | 8,006.30 | 8,014.70 | 00:00:00 | | 2000-07-26 | 0 | 8,009.10 | 8,016.20 | 7,975.30 | 8,005.40 | 00:00:00 | | 2000-07-27 | 0 | 7,990.50 | 8,051.40 | 7,971.90 | 7,992.60 | 00:00:00 | | 2000-07-28 | 0 | 8,009.60 | 8,026.20 | 7,994.60 | 7,997.80 | 00:00:00 | | 2000-07-31 | 0 | 8,002.40 | 8,033.40 | 7,989.60 | 8,023.20 | 00:00:00 | | 2000-08-02 | 0 | 8,025.30 | 8,152.50 | 8,022.90 | 8,151.20 | 00:00:00 | | 2000-08-03 | 0 | 8,152.90 | 8,164.20 | 8,111.70 | 8,137.70 | 00:00:00 | | 2000-08-04 | 0 | 8,159.00 | 8,188.20 | 8,116.60 | 8,119.60 | 00:00:00 | | 2000-08-07 | 0 | 8,154.40 | 8,251.00 | 8,153.60 | 8,251.00 | 00:00:00 | | 2000-08-08 | 0 | 8,240.70 | 8,255.30 | 8,221.10 | 8,253.40 | 00:00:00 | | 2000-08-09 | 0 | 8,268.80 | 8,316.60 | 8,245.70 | 8,245.70 | 00:00:00 | | 2000-08-10 | 0 | 8,219.70 | 8,256.20 | 8,163.50 | 8,202.80 | 00:00:00 | | 2000-08-11 | 0 | 8,192.70 | 8,254.70 | 8,184.30 | 8,236.20 | 00:00:00 | | 2000-08-14 | 0 | 8,257.70 | 8,305.30 | 8,254.30 | 8,273.10 | 00:00:00 | | 2000-08-15 | 0 | 8,304.20 | 8,307.40 | 8,242.50 | 8,250.10 | 00:00:00 | | 2000-08-16 | 0 | 8,258.60 | 8,319.90 | 8,239.90 | 8,318.40 | 00:00:00 | | 2000-08-17 | 0 | 8,291.20 | 8,302.70 | 8,244.10 | 8,260.80 | 00:00:00 | | 2000-08-18 | 0 | 8,278.70 | 8,303.40 | 8,248.90 | 8,251.90 | 00:00:00 | | 2000-08-21 | 0 | 8,267.30 | 8,301.10 | 8,215.30 | 8,289.80 | 00:00:00 | | 2000-08-22 | 0 | 8,276.80 | 8,327.80 | 8,273.50 | 8,317.40 | 00:00:00 | | 2000-08-23 | 0 | 8,344.60 | 8,389.70 | 8,339.40 | 8,377.00 | 00:00:00 | | 2000-08-24 | 0 | 8,379.40 | 8,407.50 | 8,341.50 | 8,349.50 | 00:00:00 | | 2000-08-25 | 0 | 8,367.50 | 8,373.80 | 8,294.50 | 8,311.70 | 00:00:00 | | 2000-08-28 | 0 | 8,302.60 | 8,349.10 | 8,300.70 | 8,338.30 | 00:00:00 | | 2000-08-29 | 0 | 8,336.60 | 8,349.90 | 8,247.10 | 8,257.30 | 00:00:00 | | 2000-08-30 | 0 | 8,231.10 | 8,243.10 | 8,185.30 | 8,220.00 | 00:00:00 | | 2000-08-31 | 0 | 8,203.40 | 8,233.00 | 8,183.90 | 8,219.90 | 00:00:00 | | 2000-09-01 | 0 | 8,231.90 | 8,277.10 | 8,224.70 | 8,234.90 | 00:00:00 | | 2000-09-04 | 0 | 8,237.90 | 8,249.10 | 8,175.70 | 8,193.50 | 00:00:00 | | 2000-09-05 | 0 | 8,202.50 | 8,217.20 | 8,143.40 | 8,168.80 | 00:00:00 | | 2000-09-06 | 0 | 8,147.70 | 8,215.70 | 8,110.50 | 8,129.50 | 00:00:00 | | 2000-09-07 | 0 | 8,124.90 | 8,149.20 | 8,098.00 | 8,137.20 | 00:00:00 | | 2000-09-08 | 0 | 8,146.40 | 8,150.70 | 8,070.80 | 8,088.10 | 00:00:00 | | 2000-09-11 | 0 | 8,097.80 | 8,107.50 | 8,076.90 | 8,095.20 | 00:00:00 | | 2000-09-12 | 0 | 8,088.70 | 8,091.20 | 8,035.30 | 8,037.10 | 00:00:00 | | 2000-09-13 | 0 | 8,071.10 | 8,098.00 | 8,029.00 | 8,032.40 | 00:00:00 | | 2000-09-14 | 0 | 8,019.10 | 8,045.30 | 7,992.40 | 8,002.60 | 00:00:00 | | 2000-09-15 | 0 | 7,977.10 | 8,021.90 | 7,969.00 | 8,014.40 | 00:00:00 | | 2000-09-18 | 0 | 7,979.10 | 7,983.10 | 7,921.00 | 7,935.90 | 00:00:00 | | 2000-09-19 | 0 | 7,919.20 | 7,984.90 | 7,871.90 | 7,872.20 | 00:00:00 | | 2000-09-20 | 0 | 7,912.80 | 7,922.10 | 7,831.20 | 7,831.80 | 00:00:00 | | 2000-09-21 | 0 | 7,860.80 | 7,907.70 | 7,831.00 | 7,865.80 | 00:00:00 | | 2000-09-22 | 0 | 7,814.30 | 7,983.70 | 7,812.50 | 7,976.60 | 00:00:00 | | 2000-09-25 | 0 | 7,992.20 | 8,034.20 | 7,961.90 | 8,016.30 | 00:00:00 | | 2000-09-26 | 0 | 8,005.00 | 8,019.20 | 7,942.20 | 7,966.20 | 00:00:00 | | 2000-09-27 | 0 | 7,957.50 | 7,999.60 | 7,939.50 | 7,942.40 | 00:00:00 | | 2000-09-28 | 0 | 7,948.40 | 7,993.90 | 7,929.80 | 7,933.90 | 00:00:00 | | 2000-09-29 | 0 | 7,946.10 | 7,953.90 | 7,713.30 | 7,713.30 | 00:00:00 | | 2000-10-02 | 0 | 7,799.00 | 7,893.10 | 7,792.30 | 7,889.90 | 00:00:00 | | 2000-10-03 | 0 | 7,894.80 | 7,952.70 | 7,884.70 | 7,949.60 | 00:00:00 | | 2000-10-04 | 0 | 7,953.80 | 7,959.80 | 7,912.30 | 7,945.60 | 00:00:00 | | 2000-10-05 | 0 | 7,946.70 | 8,003.60 | 7,946.70 | 7,966.80 | 00:00:00 | | 2000-10-06 | 0 | 7,964.40 | 7,975.20 | 7,902.20 | 7,920.20 | 00:00:00 | | 2000-10-09 | 0 | 7,896.20 | 7,899.70 | 7,751.50 | 7,756.30 | 00:00:00 | | 2000-10-10 | 0 | 7,789.60 | 7,819.30 | 7,761.50 | 7,812.60 | 00:00:00 | | 2000-10-11 | 0 | 7,756.60 | 7,768.20 | 7,641.00 | 7,665.40 | 00:00:00 | | 2000-10-12 | 0 | 7,702.10 | 7,781.30 | 7,589.40 | 7,695.60 | 00:00:00 | | 2000-10-13 | 0 | 7,611.80 | 7,670.20 | 7,582.00 | 7,629.40 | 00:00:00 | | 2000-10-16 | 0 | 7,706.30 | 7,732.10 | 7,581.90 | 7,586.20 | 00:00:00 | | 2000-10-17 | 0 | 7,629.10 | 7,663.50 | 7,555.90 | 7,611.80 | 00:00:00 | | 2000-10-18 | 0 | 7,558.50 | 7,649.30 | 7,436.00 | 7,638.30 | 00:00:00 | | 2000-10-19 | 0 | 7,667.90 | 7,794.40 | 7,667.40 | 7,763.80 | 00:00:00 | | 2000-10-20 | 0 | 7,788.10 | 7,821.70 | 7,693.00 | 7,722.70 | 00:00:00 | | 2000-10-23 | 0 | 7,737.90 | 7,770.80 | 7,715.10 | 7,768.80 | 00:00:00 | | 2000-10-24 | 0 | 7,751.30 | 7,873.80 | 7,737.30 | 7,872.60 | 00:00:00 | | 2000-10-25 | 0 | 7,847.50 | 7,877.20 | 7,791.30 | 7,833.00 | 00:00:00 | | 2000-10-26 | 0 | 7,857.70 | 7,885.30 | 7,835.40 | 7,859.00 | 00:00:00 | | 2000-10-27 | 0 | 7,873.30 | 7,929.40 | 7,868.50 | 7,884.50 | 00:00:00 | | 2000-10-30 | 0 | 7,927.00 | 7,956.50 | 7,911.00 | 7,948.80 | 00:00:00 | | 2000-10-31 | 0 | 7,972.10 | 8,023.90 | 7,971.90 | 7,977.50 | 00:00:00 | | 2000-11-01 | 0 | 7,990.20 | 7,996.30 | 7,944.00 | 7,985.70 | 00:00:00 | | 2000-11-02 | 0 | 8,000.90 | 8,084.90 | 7,988.90 | 8,084.90 | 00:00:00 | | 2000-11-03 | 0 | 8,079.20 | 8,092.20 | 8,048.30 | 8,062.10 | 00:00:00 | | 2000-11-06 | 0 | 8,069.30 | 8,138.10 | 8,065.20 | 8,127.00 | 00:00:00 | | 2000-11-07 | 0 | 8,131.10 | 8,143.00 | 8,104.60 | 8,125.80 | 00:00:00 | | 2000-11-08 | 0 | 8,134.30 | 8,141.40 | 8,101.60 | 8,102.60 | 00:00:00 | | 2000-11-09 | 0 | 8,075.10 | 8,096.50 | 8,026.00 | 8,031.80 | 00:00:00 | | 2000-11-10 | 0 | 8,015.00 | 8,053.90 | 8,014.50 | 8,050.00 | 00:00:00 | | 2000-11-13 | 0 | 8,007.80 | 8,030.10 | 7,971.90 | 8,001.50 | 00:00:00 | | 2000-11-14 | 0 | 8,010.80 | 8,119.10 | 8,001.00 | 8,117.40 | 00:00:00 | | 2000-11-15 | 0 | 8,137.30 | 8,145.60 | 8,089.40 | 8,106.60 | 00:00:00 | | 2000-11-16 | 0 | 8,110.10 | 8,145.70 | 8,082.70 | 8,129.10 | 00:00:00 | | 2000-11-17 | 0 | 8,133.70 | 8,157.90 | 8,087.60 | 8,131.00 | 00:00:00 | | 2000-11-20 | 0 | 8,132.00 | 8,195.50 | 8,116.00 | 8,129.10 | 00:00:00 | | 2000-11-21 | 0 | 8,098.90 | 8,169.80 | 8,098.80 | 8,155.10 | 00:00:00 | | 2000-11-22 | 0 | 8,145.70 | 8,160.50 | 8,016.50 | 8,018.70 | 00:00:00 | | 2000-11-23 | 0 | 8,022.10 | 8,060.00 | 7,964.30 | 8,056.50 | 00:00:00 | | 2000-11-24 | 0 | 8,064.70 | 8,090.30 | 7,998.00 | 8,081.50 | 00:00:00 | | 2000-11-27 | 0 | 8,107.80 | 8,174.90 | 8,107.10 | 8,142.00 | 00:00:00 | | 2000-11-28 | 0 | 8,134.50 | 8,143.40 | 8,071.50 | 8,075.70 | 00:00:00 | | 2000-11-29 | 0 | 8,063.40 | 8,091.20 | 8,031.40 | 8,065.70 | 00:00:00 | | 2000-11-30 | 0 | 8,038.30 | 8,057.50 | 7,960.60 | 7,981.90 | 00:00:00 | | 2000-12-01 | 0 | 7,982.70 | 8,066.20 | 7,979.80 | 8,050.50 | 00:00:00 | | 2000-12-04 | 0 | 8,044.90 | 8,054.10 | 7,989.20 | 8,021.80 | 00:00:00 | | 2000-12-05 | 0 | 8,067.60 | 8,165.60 | 8,067.60 | 8,164.80 | 00:00:00 | | 2000-12-06 | 0 | 8,228.40 | 8,229.50 | 8,074.00 | 8,097.00 | 00:00:00 | | 2000-12-07 | 0 | 8,035.60 | 8,060.80 | 7,979.10 | 8,015.90 | 00:00:00 | | 2000-12-08 | 0 | 8,018.90 | 8,088.80 | 7,994.30 | 7,995.80 | 00:00:00 | | 2000-12-11 | 0 | 8,039.50 | 8,067.70 | 7,999.50 | 8,037.70 | 00:00:00 | | 2000-12-12 | 0 | 8,041.80 | 8,055.60 | 8,010.70 | 8,011.90 | 00:00:00 | | 2000-12-13 | 0 | 8,059.20 | 8,076.90 | 8,012.90 | 8,040.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
