|
 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 | | 2000-12-13 | 0 | 8,059.20 | 8,076.90 | 8,012.90 | 8,040.70 | 00:00:00 | | 2000-12-14 | 0 | 8,038.90 | 8,039.50 | 7,914.90 | 7,928.80 | 00:00:00 | | 2000-12-15 | 0 | 7,883.80 | 7,896.90 | 7,845.90 | 7,867.00 | 00:00:00 | | 2000-12-18 | 0 | 7,890.70 | 7,978.70 | 7,883.80 | 7,974.30 | 00:00:00 | | 2000-12-19 | 0 | 7,995.70 | 8,068.30 | 7,955.50 | 8,068.30 | 00:00:00 | | 2000-12-20 | 0 | 8,024.80 | 8,047.20 | 7,942.70 | 7,993.70 | 00:00:00 | | 2000-12-21 | 0 | 7,957.50 | 7,970.70 | 7,914.10 | 7,944.20 | 00:00:00 | | 2000-12-22 | 0 | 7,979.90 | 7,987.50 | 7,937.70 | 7,978.30 | 00:00:00 | | 2000-12-27 | 0 | 7,997.80 | 8,083.80 | 7,989.80 | 8,083.80 | 00:00:00 | | 2000-12-28 | 0 | 8,114.80 | 8,155.30 | 8,083.50 | 8,153.60 | 00:00:00 | | 2000-12-29 | 0 | 8,147.50 | 8,175.10 | 8,135.30 | 8,135.40 | 00:00:00 | | 2001-01-03 | 0 | 8,049.20 | 8,124.50 | 8,030.50 | 8,118.90 | 00:00:00 | | 2001-01-04 | 0 | 8,134.60 | 8,180.10 | 8,085.60 | 8,116.80 | 00:00:00 | | 2001-01-05 | 0 | 8,097.50 | 8,124.80 | 7,957.70 | 7,985.60 | 00:00:00 | | 2001-01-08 | 0 | 8,010.30 | 8,020.10 | 7,931.00 | 7,986.60 | 00:00:00 | | 2001-01-09 | 0 | 8,011.70 | 8,021.80 | 7,927.90 | 7,957.60 | 00:00:00 | | 2001-01-10 | 0 | 7,922.60 | 7,942.40 | 7,855.50 | 7,860.00 | 00:00:00 | | 2001-01-11 | 0 | 7,880.20 | 7,917.40 | 7,851.20 | 7,877.30 | 00:00:00 | | 2001-01-12 | 0 | 7,902.00 | 7,918.60 | 7,808.70 | 7,848.20 | 00:00:00 | | 2001-01-15 | 0 | 7,846.20 | 7,879.40 | 7,825.10 | 7,862.40 | 00:00:00 | | 2001-01-16 | 0 | 7,895.20 | 7,903.00 | 7,823.40 | 7,874.00 | 00:00:00 | | 2001-01-17 | 0 | 7,920.20 | 7,979.90 | 7,916.40 | 7,972.70 | 00:00:00 | | 2001-01-18 | 0 | 7,941.80 | 7,951.30 | 7,911.50 | 7,936.20 | 00:00:00 | | 2001-01-19 | 0 | 7,944.90 | 7,951.30 | 7,836.30 | 7,862.40 | 00:00:00 | | 2001-01-22 | 0 | 7,858.60 | 7,885.10 | 7,828.30 | 7,875.50 | 00:00:00 | | 2001-01-23 | 0 | 7,856.40 | 7,914.80 | 7,834.60 | 7,889.00 | 00:00:00 | | 2001-01-24 | 0 | 7,918.90 | 7,962.30 | 7,905.70 | 7,940.00 | 00:00:00 | | 2001-01-25 | 0 | 7,965.50 | 7,985.10 | 7,941.90 | 7,978.00 | 00:00:00 | | 2001-01-26 | 0 | 7,976.70 | 8,047.10 | 7,961.30 | 8,041.40 | 00:00:00 | | 2001-01-29 | 0 | 8,036.40 | 8,077.00 | 7,995.10 | 8,037.20 | 00:00:00 | | 2001-01-30 | 0 | 8,044.90 | 8,053.70 | 8,009.90 | 8,047.10 | 00:00:00 | | 2001-01-31 | 0 | 8,059.40 | 8,075.40 | 8,029.20 | 8,057.40 | 00:00:00 | | 2001-02-01 | 0 | 8,054.10 | 8,055.40 | 7,967.40 | 7,974.00 | 00:00:00 | | 2001-02-02 | 0 | 7,993.80 | 8,024.20 | 7,993.80 | 8,007.50 | 00:00:00 | | 2001-02-05 | 0 | 7,999.00 | 8,059.00 | 7,986.40 | 8,048.40 | 00:00:00 | | 2001-02-06 | 0 | 8,077.50 | 8,102.90 | 8,056.70 | 8,062.00 | 00:00:00 | | 2001-02-07 | 0 | 8,059.90 | 8,062.10 | 8,015.10 | 8,023.20 | 00:00:00 | | 2001-02-08 | 0 | 7,996.50 | 8,000.70 | 7,937.20 | 7,938.80 | 00:00:00 | | 2001-02-09 | 0 | 7,942.40 | 7,952.70 | 7,920.00 | 7,920.10 | 00:00:00 | | 2001-02-12 | 0 | 7,921.40 | 7,955.90 | 7,864.20 | 7,890.70 | 00:00:00 | | 2001-02-13 | 0 | 7,885.50 | 7,903.90 | 7,864.60 | 7,901.60 | 00:00:00 | | 2001-02-14 | 0 | 7,877.40 | 7,887.10 | 7,800.00 | 7,813.20 | 00:00:00 | | 2001-02-15 | 0 | 7,836.50 | 7,865.80 | 7,803.70 | 7,865.80 | 00:00:00 | | 2001-02-16 | 0 | 7,829.50 | 7,839.10 | 7,746.50 | 7,757.40 | 00:00:00 | | 2001-02-19 | 0 | 7,777.00 | 7,792.90 | 7,764.30 | 7,768.90 | 00:00:00 | | 2001-02-20 | 0 | 7,770.90 | 7,795.80 | 7,705.60 | 7,705.60 | 00:00:00 | | 2001-02-21 | 0 | 7,670.10 | 7,687.40 | 7,602.70 | 7,637.10 | 00:00:00 | | 2001-02-22 | 0 | 7,616.10 | 7,689.00 | 7,592.00 | 7,652.70 | 00:00:00 | | 2001-02-23 | 0 | 7,679.00 | 7,696.10 | 7,596.80 | 7,607.20 | 00:00:00 | | 2001-02-26 | 0 | 7,648.90 | 7,668.40 | 7,622.70 | 7,660.20 | 00:00:00 | | 2001-02-27 | 0 | 7,681.90 | 7,728.90 | 7,665.60 | 7,678.20 | 00:00:00 | | 2001-02-28 | 0 | 7,646.90 | 7,725.00 | 7,639.80 | 7,701.80 | 00:00:00 | | 2001-03-01 | 0 | 7,672.80 | 7,675.30 | 7,558.60 | 7,560.20 | 00:00:00 | | 2001-03-02 | 0 | 7,570.60 | 7,594.50 | 7,506.80 | 7,533.50 | 00:00:00 | | 2001-03-05 | 0 | 7,560.50 | 7,583.70 | 7,549.40 | 7,581.60 | 00:00:00 | | 2001-03-06 | 0 | 7,605.40 | 7,646.10 | 7,598.80 | 7,619.40 | 00:00:00 | | 2001-03-07 | 0 | 7,587.00 | 7,623.00 | 7,566.20 | 7,605.20 | 00:00:00 | | 2001-03-08 | 0 | 7,590.50 | 7,610.60 | 7,545.50 | 7,569.80 | 00:00:00 | | 2001-03-09 | 0 | 7,562.40 | 7,583.70 | 7,511.90 | 7,535.40 | 00:00:00 | | 2001-03-12 | 0 | 7,532.60 | 7,532.60 | 7,398.40 | 7,399.80 | 00:00:00 | | 2001-03-13 | 0 | 7,306.90 | 7,399.90 | 7,298.60 | 7,380.60 | 00:00:00 | | 2001-03-14 | 0 | 7,394.40 | 7,415.70 | 6,980.80 | 7,225.70 | 00:00:00 | | 2001-03-15 | 0 | 7,242.70 | 7,280.00 | 7,080.20 | 7,280.00 | 00:00:00 | | 2001-03-16 | 0 | 7,285.50 | 7,296.40 | 7,112.40 | 7,112.60 | 00:00:00 | | 2001-03-19 | 0 | 7,128.90 | 7,163.10 | 7,032.60 | 7,034.60 | 00:00:00 | | 2001-03-20 | 0 | 7,072.40 | 7,101.40 | 7,037.10 | 7,067.60 | 00:00:00 | | 2001-03-21 | 0 | 7,019.20 | 7,019.20 | 6,877.00 | 6,965.20 | 00:00:00 | | 2001-03-22 | 0 | 6,839.20 | 6,856.60 | 6,501.00 | 6,574.00 | 00:00:00 | | 2001-03-23 | 0 | 6,644.70 | 6,766.90 | 6,644.70 | 6,736.10 | 00:00:00 | | 2001-03-26 | 0 | 6,837.00 | 7,008.50 | 6,832.80 | 6,987.70 | 00:00:00 | | 2001-03-27 | 0 | 6,922.20 | 7,050.40 | 6,899.90 | 7,011.20 | 00:00:00 | | 2001-03-28 | 0 | 7,058.30 | 7,062.80 | 6,922.70 | 6,966.90 | 00:00:00 | | 2001-03-29 | 0 | 6,908.40 | 7,045.50 | 6,865.00 | 7,044.90 | 00:00:00 | | 2001-03-30 | 0 | 7,035.30 | 7,167.80 | 7,020.60 | 7,167.80 | 00:00:00 | | 2001-04-02 | 0 | 7,168.80 | 7,194.90 | 7,002.30 | 7,035.30 | 00:00:00 | | 2001-04-03 | 0 | 6,977.20 | 6,977.20 | 6,865.30 | 6,870.80 | 00:00:00 | | 2001-04-04 | 0 | 6,753.00 | 6,873.60 | 6,679.60 | 6,825.40 | 00:00:00 | | 2001-04-05 | 0 | 6,882.80 | 7,002.90 | 6,868.30 | 6,987.50 | 00:00:00 | | 2001-04-06 | 0 | 7,070.00 | 7,073.10 | 6,941.10 | 6,954.90 | 00:00:00 | | 2001-04-09 | 0 | 6,952.40 | 7,081.80 | 6,952.10 | 7,070.60 | 00:00:00 | | 2001-04-10 | 0 | 7,058.00 | 7,198.40 | 7,013.50 | 7,173.50 | 00:00:00 | | 2001-04-11 | 0 | 7,163.00 | 7,279.80 | 7,163.00 | 7,235.90 | 00:00:00 | | 2001-04-12 | 0 | 7,218.10 | 7,268.10 | 7,196.80 | 7,247.00 | 00:00:00 | | 2001-04-17 | 0 | 7,235.30 | 7,260.20 | 7,134.40 | 7,247.00 | 00:00:00 | | 2001-04-18 | 0 | 7,328.70 | 7,353.20 | 7,301.70 | 7,338.50 | 00:00:00 | | 2001-04-19 | 0 | 7,348.80 | 7,358.40 | 7,249.10 | 7,286.10 | 00:00:00 | | 2001-04-20 | 0 | 7,315.60 | 7,322.10 | 7,238.80 | 7,239.30 | 00:00:00 | | 2001-04-23 | 0 | 7,194.10 | 7,223.90 | 7,155.70 | 7,170.70 | 00:00:00 | | 2001-04-24 | 0 | 7,190.10 | 7,274.70 | 7,184.80 | 7,269.60 | 00:00:00 | | 2001-04-25 | 0 | 7,217.30 | 7,250.40 | 7,184.70 | 7,209.50 | 00:00:00 | | 2001-04-26 | 0 | 7,245.20 | 7,252.70 | 7,175.00 | 7,201.90 | 00:00:00 | | 2001-04-27 | 0 | 7,171.40 | 7,249.70 | 7,128.50 | 7,248.70 | 00:00:00 | | 2001-04-30 | 0 | 7,265.30 | 7,338.30 | 7,255.60 | 7,327.20 | 00:00:00 | | 2001-05-02 | 0 | 7,371.80 | 7,382.90 | 7,309.40 | 7,369.90 | 00:00:00 | | 2001-05-03 | 0 | 7,371.20 | 7,379.50 | 7,273.90 | 7,300.00 | 00:00:00 | | 2001-05-04 | 0 | 7,297.70 | 7,372.50 | 7,285.70 | 7,365.60 | 00:00:00 | | 2001-05-07 | 0 | 7,444.40 | 7,485.50 | 7,418.30 | 7,463.90 | 00:00:00 | | 2001-05-08 | 0 | 7,458.50 | 7,474.00 | 7,428.70 | 7,433.00 | 00:00:00 | | 2001-05-09 | 0 | 7,402.70 | 7,420.60 | 7,361.10 | 7,373.40 | 00:00:00 | | 2001-05-10 | 0 | 7,383.30 | 7,491.50 | 7,378.80 | 7,488.10 | 00:00:00 | | 2001-05-11 | 0 | 7,533.40 | 7,549.80 | 7,497.70 | 7,518.80 | 00:00:00 | | 2001-05-14 | 0 | 7,500.70 | 7,510.30 | 7,453.30 | 7,474.90 | 00:00:00 | | 2001-05-15 | 0 | 7,471.40 | 7,563.70 | 7,471.10 | 7,548.40 | 00:00:00 | | 2001-05-16 | 0 | 7,533.50 | 7,568.30 | 7,499.20 | 7,568.30 | 00:00:00 | | 2001-05-17 | 0 | 7,645.30 | 7,657.20 | 7,610.30 | 7,639.80 | 00:00:00 | | 2001-05-18 | 0 | 7,639.80 | 7,694.20 | 7,624.10 | 7,658.20 | 00:00:00 | | 2001-05-21 | 0 | 7,658.20 | 7,674.80 | 7,616.20 | 7,672.00 | 00:00:00 | | 2001-05-22 | 0 | 7,702.20 | 7,725.80 | 7,652.50 | 7,705.80 | 00:00:00 | | 2001-05-23 | 0 | 7,684.50 | 7,718.10 | 7,663.60 | 7,699.40 | 00:00:00 | | 2001-05-25 | 0 | 7,699.00 | 7,721.20 | 7,663.40 | 7,671.90 | 00:00:00 | | 2001-05-28 | 0 | 7,652.00 | 7,694.40 | 7,650.10 | 7,661.40 | 00:00:00 | | 2001-05-29 | 0 | 7,658.60 | 7,673.90 | 7,594.10 | 7,615.50 | 00:00:00 | | 2001-05-30 | 0 | 7,620.80 | 7,632.50 | 7,549.30 | 7,559.00 | 00:00:00 | | 2001-05-31 | 0 | 7,533.30 | 7,577.90 | 7,487.60 | 7,487.60 | 00:00:00 | | 2001-06-01 | 0 | 7,487.60 | 7,526.60 | 7,464.30 | 7,526.50 | 00:00:00 | | 2001-06-05 | 0 | 7,537.20 | 7,596.50 | 7,518.00 | 7,593.20 | 00:00:00 | | 2001-06-06 | 0 | 7,581.50 | 7,593.70 | 7,539.40 | 7,581.40 | 00:00:00 | | 2001-06-07 | 0 | 7,582.60 | 7,602.30 | 7,538.10 | 7,588.70 | 00:00:00 | | 2001-06-08 | 0 | 7,601.30 | 7,604.80 | 7,527.30 | 7,547.60 | 00:00:00 | | 2001-06-11 | 0 | 7,535.50 | 7,547.90 | 7,482.20 | 7,498.90 | 00:00:00 | | 2001-06-12 | 0 | 7,488.40 | 7,499.60 | 7,393.10 | 7,405.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
