|
 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 | | 2009-01-26 | 82,754,000 | 5,299.60 | 5,457.00 | 5,299.10 | 5,417.10 | 00:00:00 | | 2009-01-27 | 64,608,000 | 5,440.80 | 5,442.40 | 5,291.10 | 5,348.90 | 00:00:00 | | 2009-01-28 | 112,385,700 | 5,352.30 | 5,454.30 | 5,338.60 | 5,417.90 | 00:00:00 | | 2009-01-29 | 102,816,600 | 5,364.60 | 5,369.40 | 5,241.80 | 5,272.90 | 00:00:00 | | 2009-01-30 | 95,821,800 | 5,283.60 | 5,326.30 | 5,205.90 | 5,290.00 | 00:00:00 | | 2009-02-02 | 72,107,200 | 5,251.00 | 5,259.10 | 5,140.40 | 5,167.00 | 00:00:00 | | 2009-02-03 | 81,667,000 | 5,201.30 | 5,246.40 | 5,142.30 | 5,217.60 | 00:00:00 | | 2009-02-04 | 96,771,800 | 5,191.10 | 5,227.70 | 5,142.10 | 5,225.50 | 00:00:00 | | 2009-02-05 | 114,627,200 | 5,126.40 | 5,141.10 | 5,005.20 | 5,106.90 | 00:00:00 | | 2009-02-06 | 115,773,600 | 5,147.40 | 5,152.90 | 5,052.60 | 5,123.10 | 00:00:00 | | 2009-02-09 | 79,192,400 | 5,101.30 | 5,177.30 | 5,076.30 | 5,158.50 | 00:00:00 | | 2009-02-10 | 111,035,000 | 5,146.30 | 5,235.20 | 5,107.50 | 5,144.70 | 00:00:00 | | 2009-02-11 | 102,077,300 | 5,083.90 | 5,167.80 | 5,054.80 | 5,123.80 | 00:00:00 | | 2009-02-12 | 91,655,200 | 5,098.00 | 5,137.70 | 5,062.30 | 5,106.70 | 00:00:00 | | 2009-02-13 | 87,191,600 | 5,153.20 | 5,202.50 | 5,090.70 | 5,126.80 | 00:00:00 | | 2009-02-16 | 36,491,800 | 5,097.50 | 5,114.50 | 5,076.70 | 5,077.60 | 00:00:00 | | 2009-02-17 | 78,400,200 | 5,003.20 | 5,029.00 | 4,937.00 | 4,941.30 | 00:00:00 | | 2009-02-18 | 73,684,000 | 4,959.20 | 4,997.20 | 4,911.00 | 4,955.50 | 00:00:00 | | 2009-02-19 | 99,438,400 | 5,001.80 | 5,048.70 | 4,965.30 | 4,990.50 | 00:00:00 | | 2009-02-20 | 158,034,300 | 4,920.70 | 4,946.60 | 4,808.40 | 4,851.20 | 00:00:00 | | 2009-02-23 | 87,622,300 | 4,898.60 | 4,939.40 | 4,788.40 | 4,797.10 | 00:00:00 | | 2009-02-24 | 117,943,500 | 4,750.90 | 4,776.70 | 4,668.80 | 4,723.00 | 00:00:00 | | 2009-02-25 | 96,527,400 | 4,774.50 | 4,791.90 | 4,660.90 | 4,702.50 | 00:00:00 | | 2009-02-26 | 105,439,700 | 4,784.00 | 4,802.20 | 4,721.80 | 4,770.80 | 00:00:00 | | 2009-02-27 | 97,413,900 | 4,675.00 | 4,690.70 | 4,608.80 | 4,690.70 | 00:00:00 | | 2009-03-02 | 93,228,800 | 4,576.80 | 4,576.80 | 4,438.30 | 4,438.30 | 00:00:00 | | 2009-03-03 | 93,625,400 | 4,472.30 | 4,519.80 | 4,357.00 | 4,358.00 | 00:00:00 | | 2009-03-04 | 96,657,600 | 4,402.10 | 4,470.40 | 4,349.60 | 4,463.70 | 00:00:00 | | 2009-03-05 | 93,102,400 | 4,434.90 | 4,503.60 | 4,390.20 | 4,390.20 | 00:00:00 | | 2009-03-06 | 88,720,800 | 4,380.20 | 4,419.10 | 4,311.60 | 4,311.60 | 00:00:00 | | 2009-03-09 | 97,872,800 | 4,319.70 | 4,345.00 | 4,235.00 | 4,307.70 | 00:00:00 | | 2009-03-10 | 103,649,800 | 4,296.60 | 4,531.80 | 4,296.50 | 4,512.50 | 00:00:00 | | 2009-03-11 | 99,717,200 | 4,507.60 | 4,626.60 | 4,487.00 | 4,577.00 | 00:00:00 | | 2009-03-12 | 96,989,200 | 4,556.90 | 4,694.10 | 4,482.30 | 4,645.80 | 00:00:00 | | 2009-03-13 | 84,568,600 | 4,713.10 | 4,774.70 | 4,683.70 | 4,726.70 | 00:00:00 | | 2009-03-16 | 83,253,600 | 4,788.40 | 4,823.40 | 4,750.30 | 4,816.40 | 00:00:00 | | 2009-03-17 | 90,250,400 | 4,766.90 | 4,826.40 | 4,741.60 | 4,813.80 | 00:00:00 | | 2009-03-18 | 103,665,800 | 4,839.90 | 4,871.40 | 4,729.80 | 4,783.30 | 00:00:00 | | 2009-03-19 | 154,076,500 | 4,826.70 | 4,901.70 | 4,765.40 | 4,794.60 | 00:00:00 | | 2009-03-20 | 207,423,100 | 4,727.20 | 4,842.20 | 4,721.10 | 4,787.20 | 00:00:00 | | 2009-03-23 | 88,367,600 | 4,863.30 | 4,931.10 | 4,829.60 | 4,931.10 | 00:00:00 | | 2009-03-24 | 84,775,000 | 4,986.40 | 4,995.50 | 4,886.70 | 4,923.70 | 00:00:00 | | 2009-03-25 | 72,022,800 | 4,918.60 | 5,006.90 | 4,901.80 | 4,970.40 | 00:00:00 | | 2009-03-26 | 69,089,000 | 4,977.90 | 5,001.80 | 4,897.60 | 4,966.70 | 00:00:00 | | 2009-03-27 | 72,124,800 | 4,965.50 | 4,982.10 | 4,866.70 | 4,872.30 | 00:00:00 | | 2009-03-30 | 63,487,000 | 4,798.10 | 4,838.40 | 4,714.00 | 4,745.80 | 00:00:00 | | 2009-03-31 | 68,965,000 | 4,811.80 | 4,928.80 | 4,810.70 | 4,927.40 | 00:00:00 | | 2009-04-01 | 77,240,400 | 4,933.80 | 5,014.90 | 4,837.00 | 5,014.90 | 00:00:00 | | 2009-04-02 | 103,864,700 | 5,107.00 | 5,180.50 | 5,098.10 | 5,178.50 | 00:00:00 | | 2009-04-03 | 88,967,200 | 5,147.90 | 5,151.30 | 4,996.00 | 5,043.00 | 00:00:00 | | 2009-04-06 | 78,031,400 | 5,045.20 | 5,112.40 | 4,944.50 | 5,002.10 | 00:00:00 | | 2009-04-07 | 68,647,200 | 5,041.60 | 5,050.30 | 4,960.70 | 4,974.20 | 00:00:00 | | 2009-04-08 | 58,357,800 | 4,894.40 | 5,000.70 | 4,884.60 | 4,999.80 | 00:00:00 | | 2009-04-09 | 79,095,800 | 5,041.30 | 5,076.90 | 4,953.90 | 5,070.60 | 00:00:00 | | 2009-04-13 | 0 | 5,070.60 | 5,070.60 | 5,070.60 | 5,070.60 | 00:00:00 | | 2009-04-14 | 101,395,900 | 5,092.50 | 5,130.50 | 5,048.60 | 5,099.30 | 00:00:00 | | 2009-04-15 | 80,481,400 | 5,046.90 | 5,124.20 | 5,032.70 | 5,065.40 | 00:00:00 | | 2009-04-16 | 81,620,400 | 5,117.80 | 5,164.00 | 5,077.80 | 5,164.00 | 00:00:00 | | 2009-04-17 | 122,787,200 | 5,172.30 | 5,237.50 | 5,154.90 | 5,192.60 | 00:00:00 | | 2009-04-20 | 81,837,600 | 5,186.50 | 5,216.50 | 5,055.10 | 5,065.20 | 00:00:00 | | 2009-04-21 | 86,680,200 | 5,060.00 | 5,101.10 | 4,953.20 | 5,076.70 | 00:00:00 | | 2009-04-22 | 106,468,200 | 4,986.30 | 5,086.60 | 4,968.00 | 5,063.70 | 00:00:00 | | 2009-04-23 | 101,022,000 | 5,077.20 | 5,097.10 | 4,990.90 | 5,023.90 | 00:00:00 | | 2009-04-24 | 76,723,600 | 5,026.20 | 5,119.10 | 5,023.80 | 5,113.00 | 00:00:00 | | 2009-04-27 | 67,892,000 | 5,077.10 | 5,176.40 | 5,048.60 | 5,176.00 | 00:00:00 | | 2009-04-28 | 76,336,800 | 5,080.60 | 5,140.90 | 5,050.10 | 5,109.10 | 00:00:00 | | 2009-04-29 | 82,787,600 | 5,093.30 | 5,152.80 | 5,076.90 | 5,152.70 | 00:00:00 | | 2009-04-30 | 103,621,000 | 5,211.50 | 5,285.80 | 5,208.40 | 5,225.90 | 00:00:00 | | 2009-05-01 | 0 | 5,225.90 | 5,225.90 | 5,225.90 | 5,225.90 | 00:00:00 | | 2009-05-04 | 69,517,000 | 5,274.10 | 5,327.50 | 5,229.50 | 5,318.30 | 00:00:00 | | 2009-05-05 | 86,134,200 | 5,319.90 | 5,335.90 | 5,265.20 | 5,280.90 | 00:00:00 | | 2009-05-06 | 87,878,800 | 5,273.20 | 5,355.40 | 5,253.40 | 5,319.30 | 00:00:00 | | 2009-05-07 | 99,516,400 | 5,345.50 | 5,412.00 | 5,294.00 | 5,325.60 | 00:00:00 | | 2009-05-08 | 87,044,600 | 5,368.50 | 5,401.30 | 5,336.90 | 5,391.00 | 00:00:00 | | 2009-05-11 | 81,655,300 | 5,378.40 | 5,381.70 | 5,314.30 | 5,358.90 | 00:00:00 | | 2009-05-12 | 94,165,200 | 5,319.80 | 5,401.70 | 5,317.70 | 5,346.00 | 00:00:00 | | 2009-05-13 | 129,031,100 | 5,371.80 | 5,406.90 | 5,260.20 | 5,277.40 | 00:00:00 | | 2009-05-14 | 96,043,000 | 5,269.20 | 5,366.20 | 5,219.10 | 5,360.00 | 00:00:00 | | 2009-05-15 | 119,639,700 | 5,408.50 | 5,409.90 | 5,306.50 | 5,350.70 | 00:00:00 | | 2009-05-18 | 58,802,800 | 5,306.80 | 5,435.10 | 5,268.80 | 5,435.10 | 00:00:00 | | 2009-05-19 | 78,173,400 | 5,467.10 | 5,524.40 | 5,467.10 | 5,498.80 | 00:00:00 | | 2009-05-20 | 74,763,000 | 5,493.80 | 5,546.20 | 5,472.70 | 5,509.30 | 00:00:00 | | 2009-05-21 | 0 | 5,509.30 | 5,509.30 | 5,509.30 | 5,509.30 | 00:00:00 | | 2009-05-22 | 56,954,200 | 5,436.90 | 5,462.90 | 5,385.90 | 5,409.30 | 00:00:00 | | 2009-05-25 | 26,639,800 | 5,430.10 | 5,453.10 | 5,371.90 | 5,446.20 | 00:00:00 | | 2009-05-26 | 65,931,600 | 5,399.60 | 5,441.70 | 5,345.70 | 5,431.30 | 00:00:00 | | 2009-05-27 | 62,784,200 | 5,451.60 | 5,463.10 | 5,393.10 | 5,419.40 | 00:00:00 | | 2009-05-28 | 56,698,200 | 5,377.60 | 5,386.20 | 5,311.80 | 5,350.60 | 00:00:00 | | 2009-05-29 | 90,196,700 | 5,387.90 | 5,401.50 | 5,340.00 | 5,349.70 | 00:00:00 | | 2009-06-01 | 0 | 5,349.70 | 5,349.70 | 5,349.70 | 5,349.70 | 00:00:00 | | 2009-06-02 | 84,223,700 | 5,440.60 | 5,447.50 | 5,364.20 | 5,432.20 | 00:00:00 | | 2009-06-03 | 59,746,800 | 5,439.00 | 5,454.70 | 5,366.20 | 5,384.70 | 00:00:00 | | 2009-06-04 | 52,118,400 | 5,390.80 | 5,442.90 | 5,390.50 | 5,422.20 | 00:00:00 | | 2009-06-05 | 75,054,300 | 5,452.50 | 5,486.40 | 5,398.90 | 5,398.90 | 00:00:00 | | 2009-06-08 | 62,500,800 | 5,407.40 | 5,421.20 | 5,347.20 | 5,391.70 | 00:00:00 | | 2009-06-09 | 52,009,400 | 5,425.00 | 5,438.50 | 5,373.50 | 5,388.70 | 00:00:00 | | 2009-06-10 | 69,656,000 | 5,435.70 | 5,475.80 | 5,423.60 | 5,436.40 | 00:00:00 | | 2009-06-11 | 48,150,000 | 5,442.10 | 5,502.00 | 5,442.10 | 5,483.90 | 00:00:00 | | 2009-06-12 | 54,145,200 | 5,488.90 | 5,532.50 | 5,483.60 | 5,521.80 | 00:00:00 | | 2009-06-15 | 63,462,400 | 5,488.40 | 5,492.80 | 5,400.10 | 5,400.10 | 00:00:00 | | 2009-06-16 | 61,674,200 | 5,394.70 | 5,426.80 | 5,356.90 | 5,377.10 | 00:00:00 | | 2009-06-17 | 74,744,400 | 5,358.90 | 5,379.50 | 5,269.50 | 5,302.30 | 00:00:00 | | 2009-06-18 | 66,312,200 | 5,321.30 | 5,385.50 | 5,282.60 | 5,376.80 | 00:00:00 | | 2009-06-19 | 100,820,100 | 5,422.90 | 5,449.20 | 5,402.60 | 5,421.60 | 00:00:00 | | 2009-06-22 | 56,859,100 | 5,406.00 | 5,420.40 | 5,307.60 | 5,310.40 | 00:00:00 | | 2009-06-23 | 66,699,100 | 5,287.80 | 5,364.60 | 5,286.10 | 5,321.30 | 00:00:00 | | 2009-06-24 | 56,771,600 | 5,338.80 | 5,453.30 | 5,299.40 | 5,443.40 | 00:00:00 | | 2009-06-25 | 73,917,200 | 5,417.60 | 5,437.40 | 5,314.10 | 5,361.30 | 00:00:00 | | 2009-06-26 | 125,096,300 | 5,407.80 | 5,428.90 | 5,344.00 | 5,376.00 | 00:00:00 | | 2009-06-29 | 86,302,800 | 5,365.80 | 5,456.70 | 5,364.20 | 5,443.50 | 00:00:00 | | 2009-06-30 | 82,670,000 | 5,472.80 | 5,482.00 | 5,387.60 | 5,404.00 | 00:00:00 | | 2009-07-01 | 56,558,200 | 5,431.10 | 5,480.80 | 5,428.50 | 5,472.90 | 00:00:00 | | 2009-07-02 | 55,100,400 | 5,450.80 | 5,461.20 | 5,353.50 | 5,355.20 | 00:00:00 | | 2009-07-03 | 39,599,200 | 5,370.10 | 5,372.90 | 5,323.50 | 5,338.50 | 00:00:00 | | 2009-07-06 | 51,297,600 | 5,308.10 | 5,358.50 | 5,280.90 | 5,354.10 | 00:00:00 | | 2009-07-07 | 53,146,200 | 5,366.00 | 5,396.90 | 5,329.20 | 5,329.20 | 00:00:00 | | 2009-07-08 | 59,482,800 | 5,305.10 | 5,352.90 | 5,289.40 | 5,289.40 | 00:00:00 | | 2009-07-09 | 64,030,200 | 5,318.00 | 5,346.80 | 5,300.20 | 5,305.40 | 00:00:00 | | 2009-07-10 | 55,289,200 | 5,283.40 | 5,286.00 | 5,230.00 | 5,237.80 | 00:00:00 | | 2009-07-13 | 52,452,800 | 5,222.50 | 5,315.80 | 5,204.80 | 5,315.30 | 00:00:00 | | 2009-07-14 | 66,895,600 | 5,355.80 | 5,396.90 | 5,330.20 | 5,365.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
