|
 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 2024-05-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-06-21 | 47,571,400 | 6,521.10 | 6,534.90 | 6,503.50 | 6,519.60 | 00:00:00 | | 2010-06-22 | 47,211,800 | 6,491.50 | 6,512.70 | 6,444.50 | 6,463.50 | 00:00:00 | | 2010-06-23 | 46,073,500 | 6,407.50 | 6,445.00 | 6,365.90 | 6,381.90 | 00:00:00 | | 2010-06-24 | 49,979,700 | 6,401.50 | 6,402.80 | 6,317.30 | 6,320.60 | 00:00:00 | | 2010-06-25 | 45,687,600 | 6,325.50 | 6,356.40 | 6,260.90 | 6,275.40 | 00:00:00 | | 2010-06-28 | 42,339,000 | 6,306.30 | 6,321.60 | 6,267.10 | 6,311.10 | 00:00:00 | | 2010-06-29 | 63,552,300 | 6,255.90 | 6,270.50 | 6,120.30 | 6,144.50 | 00:00:00 | | 2010-06-30 | 65,357,800 | 6,150.90 | 6,171.00 | 6,108.00 | 6,128.10 | 00:00:00 | | 2010-07-01 | 72,533,300 | 6,042.10 | 6,081.00 | 5,952.90 | 5,981.70 | 00:00:00 | | 2010-07-02 | 56,237,400 | 6,002.30 | 6,017.20 | 5,957.70 | 5,974.30 | 00:00:00 | | 2010-07-05 | 35,439,800 | 5,981.00 | 5,994.20 | 5,935.00 | 5,942.30 | 00:00:00 | | 2010-07-06 | 53,841,600 | 5,950.80 | 6,084.90 | 5,937.70 | 6,063.10 | 00:00:00 | | 2010-07-07 | 50,757,600 | 6,019.60 | 6,099.20 | 5,995.50 | 6,099.20 | 00:00:00 | | 2010-07-08 | 54,769,200 | 6,157.00 | 6,186.80 | 6,131.40 | 6,155.70 | 00:00:00 | | 2010-07-09 | 38,396,800 | 6,189.90 | 6,220.10 | 6,155.40 | 6,210.50 | 00:00:00 | | 2010-07-12 | 32,459,600 | 6,218.80 | 6,252.10 | 6,190.60 | 6,228.30 | 00:00:00 | | 2010-07-13 | 42,118,700 | 6,241.40 | 6,307.50 | 6,220.70 | 6,298.60 | 00:00:00 | | 2010-07-14 | 41,628,500 | 6,327.20 | 6,332.30 | 6,259.30 | 6,332.30 | 00:00:00 | | 2010-07-15 | 55,956,000 | 6,328.20 | 6,364.70 | 6,259.70 | 6,291.10 | 00:00:00 | | 2010-07-16 | 73,059,500 | 6,300.80 | 6,314.40 | 6,158.60 | 6,184.40 | 00:00:00 | | 2010-07-19 | 36,729,200 | 6,152.50 | 6,207.10 | 6,142.00 | 6,156.60 | 00:00:00 | | 2010-07-20 | 41,934,800 | 6,179.20 | 6,181.80 | 6,068.90 | 6,123.40 | 00:00:00 | | 2010-07-21 | 57,716,000 | 6,151.10 | 6,174.60 | 6,132.70 | 6,132.70 | 00:00:00 | | 2010-07-22 | 63,001,100 | 6,109.10 | 6,218.70 | 6,101.50 | 6,194.20 | 00:00:00 | | 2010-07-23 | 45,514,100 | 6,170.00 | 6,203.20 | 6,146.40 | 6,201.30 | 00:00:00 | | 2010-07-26 | 49,635,100 | 6,219.40 | 6,223.30 | 6,142.70 | 6,199.50 | 00:00:00 | | 2010-07-27 | 102,789,200 | 6,239.90 | 6,290.00 | 6,216.20 | 6,275.20 | 00:00:00 | | 2010-07-28 | 65,040,300 | 6,305.30 | 6,325.60 | 6,262.70 | 6,277.50 | 00:00:00 | | 2010-07-29 | 49,707,300 | 6,294.20 | 6,307.30 | 6,218.40 | 6,220.60 | 00:00:00 | | 2010-07-30 | 57,647,900 | 6,205.20 | 6,234.80 | 6,162.10 | 6,200.80 | 00:00:00 | | 2010-08-02 | 48,566,800 | 6,243.70 | 6,338.50 | 6,230.90 | 6,321.60 | 00:00:00 | | 2010-08-03 | 44,720,800 | 6,333.70 | 6,348.90 | 6,294.90 | 6,337.70 | 00:00:00 | | 2010-08-04 | 42,294,500 | 6,328.50 | 6,386.60 | 6,299.10 | 6,380.30 | 00:00:00 | | 2010-08-05 | 49,199,800 | 6,381.30 | 6,408.90 | 6,361.60 | 6,374.90 | 00:00:00 | | 2010-08-06 | 52,866,100 | 6,387.60 | 6,409.80 | 6,283.80 | 6,321.40 | 00:00:00 | | 2010-08-09 | 32,243,600 | 6,375.10 | 6,396.30 | 6,362.80 | 6,391.70 | 00:00:00 | | 2010-08-10 | 44,598,000 | 6,387.40 | 6,403.20 | 6,354.80 | 6,395.00 | 00:00:00 | | 2010-08-11 | 64,733,300 | 6,366.60 | 6,384.60 | 6,254.70 | 6,265.80 | 00:00:00 | | 2010-08-12 | 52,008,800 | 6,264.00 | 6,317.10 | 6,237.70 | 6,279.40 | 00:00:00 | | 2010-08-13 | 40,167,600 | 6,319.20 | 6,321.60 | 6,238.10 | 6,294.30 | 00:00:00 | | 2010-08-16 | 36,115,300 | 6,300.60 | 6,332.30 | 6,241.70 | 6,285.70 | 00:00:00 | | 2010-08-17 | 40,820,800 | 6,302.60 | 6,361.00 | 6,292.90 | 6,359.70 | 00:00:00 | | 2010-08-18 | 36,785,600 | 6,349.20 | 6,377.30 | 6,330.30 | 6,362.90 | 00:00:00 | | 2010-08-19 | 52,245,400 | 6,394.80 | 6,400.60 | 6,265.30 | 6,281.40 | 00:00:00 | | 2010-08-20 | 53,812,400 | 6,281.30 | 6,286.50 | 6,172.70 | 6,185.80 | 00:00:00 | | 2010-08-23 | 36,873,400 | 6,195.00 | 6,243.00 | 6,178.20 | 6,209.50 | 00:00:00 | | 2010-08-24 | 56,941,000 | 6,173.40 | 6,181.30 | 6,096.40 | 6,144.10 | 00:00:00 | | 2010-08-25 | 61,062,200 | 6,117.10 | 6,152.10 | 6,047.20 | 6,098.60 | 00:00:00 | | 2010-08-26 | 42,282,600 | 6,140.00 | 6,154.00 | 6,110.40 | 6,131.80 | 00:00:00 | | 2010-08-27 | 43,496,800 | 6,120.30 | 6,189.00 | 6,105.30 | 6,183.10 | 00:00:00 | | 2010-08-30 | 26,564,000 | 6,215.80 | 6,232.20 | 6,187.60 | 6,205.20 | 00:00:00 | | 2010-08-31 | 49,042,900 | 6,126.40 | 6,186.40 | 6,124.90 | 6,180.90 | 00:00:00 | | 2010-09-01 | 60,378,200 | 6,206.30 | 6,333.90 | 6,196.60 | 6,332.40 | 00:00:00 | | 2010-09-02 | 44,295,900 | 6,322.10 | 6,342.00 | 6,308.10 | 6,333.60 | 00:00:00 | | 2010-09-03 | 55,089,400 | 6,356.40 | 6,427.50 | 6,334.90 | 6,400.70 | 00:00:00 | | 2010-09-06 | 30,052,800 | 6,429.50 | 6,431.00 | 6,409.90 | 6,418.30 | 00:00:00 | | 2010-09-07 | 39,323,200 | 6,403.50 | 6,406.60 | 6,328.20 | 6,360.20 | 00:00:00 | | 2010-09-08 | 50,924,100 | 6,340.40 | 6,393.80 | 6,300.60 | 6,387.00 | 00:00:00 | | 2010-09-09 | 44,354,300 | 6,362.30 | 6,426.70 | 6,352.80 | 6,425.30 | 00:00:00 | | 2010-09-10 | 44,377,100 | 6,413.00 | 6,468.60 | 6,404.70 | 6,467.70 | 00:00:00 | | 2010-09-13 | 47,199,200 | 6,493.70 | 6,503.10 | 6,467.10 | 6,471.80 | 00:00:00 | | 2010-09-14 | 46,862,800 | 6,467.10 | 6,484.60 | 6,431.70 | 6,466.30 | 00:00:00 | | 2010-09-15 | 47,757,500 | 6,467.60 | 6,473.90 | 6,417.80 | 6,434.00 | 00:00:00 | | 2010-09-16 | 44,130,300 | 6,427.30 | 6,449.50 | 6,418.40 | 6,424.20 | 00:00:00 | | 2010-09-17 | 88,365,600 | 6,459.40 | 6,485.60 | 6,382.90 | 6,389.00 | 00:00:00 | | 2010-09-20 | 44,680,500 | 6,415.00 | 6,477.50 | 6,412.20 | 6,462.00 | 00:00:00 | | 2010-09-21 | 47,774,700 | 6,439.10 | 6,481.10 | 6,420.40 | 6,420.40 | 00:00:00 | | 2010-09-22 | 53,641,500 | 6,440.20 | 6,443.20 | 6,344.40 | 6,344.90 | 00:00:00 | | 2010-09-23 | 59,270,100 | 6,370.80 | 6,379.50 | 6,271.80 | 6,303.20 | 00:00:00 | | 2010-09-24 | 59,118,800 | 6,294.10 | 6,367.10 | 6,271.70 | 6,360.80 | 00:00:00 | | 2010-09-27 | 44,246,500 | 6,370.40 | 6,393.30 | 6,338.90 | 6,338.90 | 00:00:00 | | 2010-09-28 | 59,172,200 | 6,302.70 | 6,374.30 | 6,259.00 | 6,334.40 | 00:00:00 | | 2010-09-29 | 63,288,100 | 6,354.10 | 6,378.60 | 6,304.20 | 6,311.60 | 00:00:00 | | 2010-09-30 | 74,028,100 | 6,285.00 | 6,368.50 | 6,276.40 | 6,296.30 | 00:00:00 | | 2010-10-01 | 61,026,900 | 6,295.80 | 6,323.70 | 6,263.90 | 6,284.20 | 00:00:00 | | 2010-10-04 | 43,892,700 | 6,283.80 | 6,290.00 | 6,242.40 | 6,248.80 | 00:00:00 | | 2010-10-05 | 53,152,500 | 6,238.20 | 6,336.50 | 6,228.30 | 6,313.90 | 00:00:00 | | 2010-10-06 | 52,205,500 | 6,340.10 | 6,375.80 | 6,332.20 | 6,351.00 | 00:00:00 | | 2010-10-07 | 50,015,600 | 6,359.20 | 6,404.80 | 6,323.80 | 6,375.60 | 00:00:00 | | 2010-10-08 | 47,597,000 | 6,361.50 | 6,372.70 | 6,321.60 | 6,363.20 | 00:00:00 | | 2010-10-11 | 32,767,400 | 6,387.10 | 6,390.90 | 6,362.10 | 6,386.20 | 00:00:00 | | 2010-10-12 | 49,429,200 | 6,341.10 | 6,384.10 | 6,312.60 | 6,375.30 | 00:00:00 | | 2010-10-13 | 59,376,100 | 6,404.00 | 6,486.00 | 6,396.40 | 6,455.10 | 00:00:00 | | 2010-10-14 | 51,054,200 | 6,459.50 | 6,480.80 | 6,426.10 | 6,441.00 | 00:00:00 | | 2010-10-15 | 51,818,400 | 6,454.00 | 6,468.90 | 6,413.30 | 6,443.00 | 00:00:00 | | 2010-10-18 | 37,168,800 | 6,420.60 | 6,482.80 | 6,418.30 | 6,470.30 | 00:00:00 | | 2010-10-19 | 51,805,700 | 6,464.90 | 6,508.80 | 6,449.20 | 6,472.00 | 00:00:00 | | 2010-10-20 | 40,811,700 | 6,455.40 | 6,490.70 | 6,449.20 | 6,477.20 | 00:00:00 | | 2010-10-21 | 63,632,200 | 6,450.80 | 6,530.30 | 6,445.90 | 6,512.20 | 00:00:00 | | 2010-10-22 | 45,510,400 | 6,497.00 | 6,508.40 | 6,477.10 | 6,477.10 | 00:00:00 | | 2010-10-25 | 40,282,400 | 6,509.20 | 6,530.30 | 6,490.10 | 6,513.60 | 00:00:00 | | 2010-10-26 | 74,425,700 | 6,485.60 | 6,505.80 | 6,444.10 | 6,476.60 | 00:00:00 | | 2010-10-27 | 54,650,100 | 6,460.10 | 6,518.80 | 6,445.90 | 6,479.20 | 00:00:00 | | 2010-10-28 | 58,672,800 | 6,513.70 | 6,537.40 | 6,480.60 | 6,484.70 | 00:00:00 | | 2010-10-29 | 51,488,700 | 6,492.70 | 6,504.10 | 6,450.50 | 6,472.20 | 00:00:00 | | 2010-11-01 | 46,075,400 | 6,500.40 | 6,517.10 | 6,463.40 | 6,504.70 | 00:00:00 | | 2010-11-02 | 39,970,400 | 6,502.50 | 6,555.20 | 6,501.90 | 6,541.50 | 00:00:00 | | 2010-11-03 | 48,636,200 | 6,560.00 | 6,571.60 | 6,512.60 | 6,513.00 | 00:00:00 | | 2010-11-04 | 61,615,000 | 6,567.60 | 6,614.30 | 6,563.10 | 6,595.60 | 00:00:00 | | 2010-11-05 | 57,840,200 | 6,603.40 | 6,612.80 | 6,570.30 | 6,587.70 | 00:00:00 | | 2010-11-08 | 38,437,100 | 6,589.30 | 6,608.20 | 6,585.20 | 6,600.40 | 00:00:00 | | 2010-11-09 | 42,228,400 | 6,596.30 | 6,615.40 | 6,577.40 | 6,581.90 | 00:00:00 | | 2010-11-10 | 55,474,100 | 6,559.90 | 6,585.60 | 6,515.90 | 6,539.80 | 00:00:00 | | 2010-11-11 | 45,088,000 | 6,554.40 | 6,554.40 | 6,506.00 | 6,517.00 | 00:00:00 | | 2010-11-12 | 59,737,500 | 6,453.20 | 6,534.30 | 6,431.80 | 6,505.30 | 00:00:00 | | 2010-11-15 | 15,596,500 | 6,479.90 | 6,532.10 | 6,476.20 | 6,526.20 | 00:00:00 | | 2010-11-16 | 56,012,500 | 6,529.00 | 6,545.70 | 6,474.90 | 6,476.50 | 00:00:00 | | 2010-11-17 | 49,844,400 | 6,472.10 | 6,524.40 | 6,466.50 | 6,495.00 | 00:00:00 | | 2010-11-18 | 49,923,000 | 6,532.60 | 6,621.50 | 6,527.40 | 6,613.40 | 00:00:00 | | 2010-11-19 | 50,963,300 | 6,633.40 | 6,639.00 | 6,559.70 | 6,590.80 | 00:00:00 | | 2010-11-22 | 48,604,000 | 6,616.40 | 6,622.00 | 6,524.70 | 6,532.60 | 00:00:00 | | 2010-11-23 | 68,997,500 | 6,491.20 | 6,501.70 | 6,393.80 | 6,393.80 | 00:00:00 | | 2010-11-24 | 55,214,500 | 6,423.70 | 6,461.30 | 6,382.10 | 6,449.80 | 00:00:00 | | 2010-11-25 | 40,814,200 | 6,450.10 | 6,507.30 | 6,442.20 | 6,502.10 | 00:00:00 | | 2010-11-26 | 52,744,100 | 6,471.40 | 6,501.80 | 6,418.80 | 6,483.60 | 00:00:00 | | 2010-11-29 | 57,088,800 | 6,512.70 | 6,553.80 | 6,397.50 | 6,397.50 | 00:00:00 | | 2010-11-30 | 92,354,200 | 6,404.20 | 6,408.10 | 6,308.00 | 6,312.40 | 00:00:00 | | 2010-12-01 | 62,442,600 | 6,334.70 | 6,419.40 | 6,334.70 | 6,409.70 | 00:00:00 | | 2010-12-02 | 66,155,800 | 6,437.70 | 6,488.00 | 6,401.70 | 6,483.40 | 00:00:00 | | 2010-12-03 | 50,676,600 | 6,476.20 | 6,488.00 | 6,416.60 | 6,440.90 | 00:00:00 | | 2010-12-06 | 42,585,200 | 6,439.20 | 6,442.70 | 6,395.90 | 6,412.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
