|
 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 | | 2015-12-18 | 106,966,400 | 8,607.70 | 8,663.00 | 8,598.10 | 8,608.90 | 00:00:00 | | 2015-12-28 | 22,494,900 | 8,724.90 | 8,779.20 | 8,686.90 | 8,739.40 | 00:00:00 | | 2015-12-29 | 28,963,400 | 8,791.00 | 8,886.40 | 8,781.30 | 8,883.00 | 00:00:00 | | 2015-12-30 | 27,648,600 | 8,906.20 | 8,908.50 | 8,818.10 | 8,818.10 | 00:00:00 | | 2016-01-14 | 68,151,600 | 8,339.80 | 8,349.90 | 8,175.00 | 8,305.50 | 00:00:00 | | 2016-01-15 | 75,861,200 | 8,270.70 | 8,303.70 | 8,056.50 | 8,107.10 | 00:00:00 | | 2016-01-25 | 44,416,300 | 8,296.40 | 8,301.00 | 8,190.60 | 8,253.30 | 00:00:00 | | 2016-01-28 | 66,976,000 | 8,258.50 | 8,307.70 | 8,107.60 | 8,153.30 | 00:00:00 | | 2016-01-29 | 71,160,800 | 8,220.00 | 8,319.80 | 8,214.80 | 8,319.80 | 00:00:00 | | 2016-02-04 | 113,985,800 | 8,160.20 | 8,162.50 | 7,935.80 | 8,003.40 | 00:00:00 | | 2016-02-05 | 74,747,000 | 8,003.50 | 8,074.10 | 7,959.70 | 7,960.10 | 00:00:00 | | 2016-02-09 | 108,442,300 | 7,771.30 | 7,792.00 | 7,541.00 | 7,583.30 | 00:00:00 | | 2016-02-10 | 96,283,700 | 7,624.40 | 7,800.10 | 7,581.60 | 7,731.90 | 00:00:00 | | 2016-02-11 | 0 | 7,614.10 | 7,624.00 | 7,425.10 | 7,496.60 | 00:00:00 | | 2016-02-12 | 78,358,200 | 7,552.50 | 7,656.60 | 7,542.10 | 7,656.60 | 00:00:00 | | 2016-02-16 | 59,557,800 | 7,886.70 | 7,904.40 | 7,762.10 | 7,813.80 | 00:00:00 | | 2016-02-17 | 59,934,900 | 7,880.90 | 7,968.30 | 7,850.10 | 7,946.20 | 00:00:00 | | 2016-02-18 | 76,294,900 | 7,898.00 | 7,984.30 | 7,863.40 | 7,916.60 | 00:00:00 | | 2016-02-19 | 93,101,900 | 7,871.80 | 7,920.90 | 7,817.80 | 7,863.40 | 00:00:00 | | 2016-02-29 | 55,951,800 | 7,789.60 | 7,862.20 | 7,762.50 | 7,843.60 | 00:00:00 | | 2016-03-01 | 56,435,500 | 7,823.70 | 7,963.30 | 7,810.50 | 7,962.20 | 00:00:00 | | 2016-03-02 | 71,666,500 | 7,994.40 | 8,039.90 | 7,955.70 | 8,039.90 | 00:00:00 | | 2016-03-03 | 63,241,900 | 8,000.20 | 8,007.00 | 7,944.50 | 7,950.80 | 00:00:00 | | 2016-03-04 | 64,325,700 | 7,970.30 | 8,015.50 | 7,921.40 | 7,982.60 | 00:00:00 | | 2016-03-24 | 45,957,000 | 7,833.50 | 7,839.30 | 7,765.30 | 7,775.60 | 00:00:00 | | 2016-04-04 | 53,134,400 | 7,679.40 | 7,757.50 | 7,646.70 | 7,731.80 | 00:00:00 | | 2016-04-07 | 53,890,600 | 7,793.00 | 7,830.00 | 7,745.50 | 7,761.40 | 00:00:00 | | 2016-04-08 | 55,131,500 | 7,792.80 | 7,817.60 | 7,766.00 | 7,817.60 | 00:00:00 | | 2016-04-12 | 48,823,500 | 7,718.20 | 7,795.90 | 7,676.70 | 7,788.80 | 00:00:00 | | 2016-04-13 | 70,037,700 | 7,842.80 | 7,934.50 | 7,833.70 | 7,934.50 | 00:00:00 | | 2016-04-26 | 51,525,900 | 8,119.90 | 8,132.60 | 8,062.20 | 8,077.20 | 00:00:00 | | 2016-04-27 | 43,057,300 | 8,087.90 | 8,108.40 | 8,056.80 | 8,096.80 | 00:00:00 | | 2016-05-05 | 0 | 7,853.10 | 7,882.30 | 7,752.40 | 7,753.00 | 00:00:00 | | 2016-05-06 | 51,326,600 | 7,743.00 | 7,758.50 | 7,689.50 | 7,735.60 | 00:00:00 | | 2016-05-17 | 61,839,300 | 7,931.00 | 7,977.70 | 7,878.50 | 7,906.80 | 00:00:00 | | 2016-05-18 | 54,998,900 | 7,887.30 | 7,973.90 | 7,886.50 | 7,973.90 | 00:00:00 | | 2016-05-19 | 60,899,900 | 7,943.50 | 7,961.50 | 7,904.10 | 7,908.80 | 00:00:00 | | 2016-05-24 | 51,348,700 | 7,982.20 | 8,138.10 | 7,979.50 | 8,125.20 | 00:00:00 | | 2016-05-25 | 53,224,600 | 8,151.10 | 8,187.70 | 8,140.90 | 8,167.60 | 00:00:00 | | 2016-06-06 | 0 | 8,156.60 | 8,184.70 | 8,144.30 | 8,166.00 | 00:00:00 | | 2016-06-09 | 47,348,200 | 8,114.90 | 8,129.70 | 8,057.40 | 8,076.40 | 00:00:00 | | 2016-06-17 | 145,683,400 | 7,718.90 | 7,768.10 | 7,710.40 | 7,713.60 | 00:00:00 | | 2016-06-21 | 56,085,800 | 7,871.70 | 7,952.10 | 7,866.10 | 7,935.80 | 00:00:00 | | 2016-06-22 | 49,485,500 | 7,954.60 | 7,992.70 | 7,901.10 | 7,972.10 | 00:00:00 | | 2016-06-28 | 109,621,300 | 7,738.90 | 7,815.70 | 7,724.30 | 7,773.80 | 00:00:00 | | 2016-06-29 | 80,694,800 | 7,850.60 | 7,979.00 | 7,832.10 | 7,979.00 | 00:00:00 | | 2016-07-04 | 0 | 8,093.70 | 8,111.70 | 8,036.20 | 8,056.70 | 00:00:00 | | 2016-07-07 | 57,432,200 | 7,951.00 | 8,000.40 | 7,928.20 | 7,964.20 | 00:00:00 | | 2016-07-08 | 62,009,200 | 7,953.20 | 8,037.90 | 7,929.90 | 8,037.90 | 00:00:00 | | 2016-07-12 | 76,676,000 | 8,101.20 | 8,144.90 | 8,085.90 | 8,143.10 | 00:00:00 | | 2016-07-25 | 43,870,700 | 8,204.80 | 8,235.70 | 8,163.60 | 8,194.40 | 00:00:00 | | 2016-07-26 | 44,300,300 | 8,206.20 | 8,240.50 | 8,158.80 | 8,227.20 | 00:00:00 | | 2016-07-27 | 47,694,900 | 8,246.50 | 8,262.70 | 8,221.00 | 8,221.30 | 00:00:00 | | 2016-08-02 | 71,908,100 | 8,122.00 | 8,122.00 | 8,009.20 | 8,011.20 | 00:00:00 | | 2016-08-08 | 38,806,600 | 8,214.30 | 8,229.70 | 8,159.20 | 8,168.80 | 00:00:00 | | 2016-08-11 | 40,964,200 | 8,243.90 | 8,296.10 | 8,215.00 | 8,296.10 | 00:00:00 | | 2016-08-12 | 33,041,400 | 8,288.70 | 8,305.10 | 8,274.50 | 8,295.00 | 00:00:00 | | 2016-08-26 | 35,751,500 | 8,118.10 | 8,173.20 | 8,105.80 | 8,168.30 | 00:00:00 | | 2016-08-30 | 41,148,900 | 8,194.80 | 8,248.00 | 8,188.50 | 8,236.00 | 00:00:00 | | 2016-08-31 | 56,119,500 | 8,228.30 | 8,253.10 | 8,180.90 | 8,202.10 | 00:00:00 | | 2016-09-01 | 56,383,000 | 8,219.90 | 8,241.10 | 8,124.00 | 8,142.60 | 00:00:00 | | 2016-09-02 | 53,228,000 | 8,178.40 | 8,294.30 | 8,165.90 | 8,294.30 | 00:00:00 | | 2016-09-05 | 0 | 8,283.40 | 8,324.10 | 8,283.40 | 8,310.40 | 00:00:00 | | 2016-09-08 | 51,501,300 | 8,319.90 | 8,351.30 | 8,274.70 | 8,315.20 | 00:00:00 | | 2016-09-09 | 57,847,400 | 8,306.00 | 8,322.40 | 8,250.10 | 8,264.10 | 00:00:00 | | 2016-09-13 | 48,700,500 | 8,244.50 | 8,249.70 | 8,174.70 | 8,174.70 | 00:00:00 | | 2016-09-14 | 57,353,600 | 8,207.70 | 8,211.30 | 8,152.90 | 8,162.70 | 00:00:00 | | 2016-09-15 | 48,036,700 | 8,144.30 | 8,184.80 | 8,135.20 | 8,184.80 | 00:00:00 | | 2016-09-16 | 132,579,300 | 8,174.90 | 8,189.20 | 8,114.80 | 8,130.40 | 00:00:00 | | 2016-09-26 | 51,975,300 | 8,224.80 | 8,226.60 | 8,158.70 | 8,165.10 | 00:00:00 | | 2016-10-03 | 35,561,300 | 8,158.70 | 8,185.90 | 8,145.90 | 8,166.30 | 00:00:00 | | 2016-10-04 | 54,108,000 | 8,164.70 | 8,230.70 | 8,163.60 | 8,230.70 | 00:00:00 | | 2016-10-05 | 48,976,700 | 8,193.50 | 8,220.80 | 8,160.90 | 8,195.20 | 00:00:00 | | 2016-10-13 | 53,482,300 | 8,022.90 | 8,027.10 | 7,950.00 | 7,999.90 | 00:00:00 | | 2016-10-14 | 48,953,200 | 8,029.30 | 8,130.20 | 8,028.20 | 8,089.90 | 00:00:00 | | 2016-10-18 | 46,208,800 | 8,037.90 | 8,079.70 | 8,026.30 | 8,074.70 | 00:00:00 | | 2016-10-19 | 53,032,200 | 8,088.80 | 8,109.10 | 8,056.30 | 8,093.80 | 00:00:00 | | 2016-10-20 | 53,317,600 | 8,063.90 | 8,103.80 | 8,016.90 | 8,069.30 | 00:00:00 | | 2016-10-21 | 45,445,400 | 8,078.90 | 8,082.20 | 8,018.30 | 8,034.90 | 00:00:00 | | 2016-10-24 | 48,478,600 | 8,064.50 | 8,080.00 | 7,987.20 | 7,991.90 | 00:00:00 | | 2016-10-27 | 67,302,100 | 7,850.90 | 7,929.60 | 7,833.50 | 7,924.40 | 00:00:00 | | 2016-10-28 | 61,239,200 | 7,871.00 | 7,931.30 | 7,844.90 | 7,908.60 | 00:00:00 | | 2016-10-31 | 52,953,800 | 7,864.90 | 7,874.70 | 7,827.70 | 7,827.70 | 00:00:00 | | 2016-11-15 | 70,232,700 | 7,920.10 | 7,931.00 | 7,853.30 | 7,909.20 | 00:00:00 | | 2016-11-16 | 59,907,900 | 7,933.40 | 7,940.60 | 7,887.20 | 7,914.00 | 00:00:00 | | 2016-11-24 | 0 | 7,785.10 | 7,809.30 | 7,752.10 | 7,798.50 | 00:00:00 | | 2016-11-25 | 0 | 7,834.60 | 7,897.50 | 7,824.70 | 7,881.50 | 00:00:00 | | 2016-11-29 | 0 | 7,786.60 | 7,853.20 | 7,777.90 | 7,845.00 | 00:00:00 | | 2016-11-30 | 0 | 7,832.80 | 7,900.60 | 7,824.80 | 7,875.20 | 00:00:00 | | 2016-12-07 | 0 | 7,952.60 | 7,974.00 | 7,906.80 | 7,930.30 | 00:00:00 | | 2016-12-08 | 79,368,000 | 7,944.80 | 7,956.10 | 7,905.60 | 7,953.70 | 00:00:00 | | 2016-12-09 | 64,979,400 | 7,984.20 | 8,123.80 | 7,967.90 | 8,099.60 | 00:00:00 | | 2016-12-12 | 54,942,200 | 8,096.60 | 8,104.80 | 8,034.00 | 8,040.10 | 00:00:00 | | 2017-01-03 | 60,587,400 | 8,302.90 | 8,335.90 | 8,283.60 | 8,316.20 | 00:00:00 | | 2017-01-10 | 49,000,600 | 8,437.00 | 8,449.60 | 8,388.60 | 8,449.20 | 00:00:00 | | 2017-01-11 | 57,133,100 | 8,448.50 | 8,473.90 | 8,425.20 | 8,427.20 | 00:00:00 | | 2017-01-16 | 0 | 8,415.70 | 8,436.70 | 8,362.30 | 8,362.60 | 00:00:00 | | 2017-01-19 | 52,980,600 | 8,321.80 | 8,326.60 | 8,256.70 | 8,273.10 | 00:00:00 | | 2017-01-20 | 0 | 8,268.20 | 8,289.30 | 8,246.90 | 8,275.10 | 00:00:00 | | 2017-01-31 | 67,580,800 | 8,310.70 | 8,350.90 | 8,279.20 | 8,291.70 | 00:00:00 | | 2017-02-01 | 65,510,000 | 8,345.50 | 8,384.30 | 8,319.50 | 8,329.20 | 00:00:00 | | 2017-02-02 | 61,250,800 | 8,297.10 | 8,316.30 | 8,264.80 | 8,276.70 | 00:00:00 | | 2017-02-07 | 57,414,300 | 8,333.40 | 8,402.90 | 8,330.80 | 8,370.10 | 00:00:00 | | 2017-02-08 | 76,511,600 | 8,383.20 | 8,401.50 | 8,331.50 | 8,378.70 | 00:00:00 | | 2017-02-13 | 40,073,700 | 8,448.80 | 8,490.10 | 8,442.80 | 8,462.90 | 00:00:00 | | 2017-02-27 | 42,553,900 | 8,542.40 | 8,549.00 | 8,498.60 | 8,520.60 | 00:00:00 | | 2017-04-10 | 46,015,300 | 8,628.00 | 8,631.10 | 8,581.50 | 8,616.70 | 00:00:00 | | 2017-04-18 | 59,544,400 | 8,635.50 | 8,643.20 | 8,524.20 | 8,529.30 | 00:00:00 | | 2017-04-27 | 57,557,500 | 8,789.50 | 8,854.00 | 8,789.50 | 8,844.80 | 00:00:00 | | 2017-04-28 | 66,535,800 | 8,836.00 | 8,837.20 | 8,793.10 | 8,812.70 | 00:00:00 | | 2017-05-02 | 66,842,900 | 8,834.30 | 8,868.60 | 8,830.80 | 8,868.60 | 00:00:00 | | 2017-05-03 | 51,957,400 | 8,863.20 | 8,899.50 | 8,853.80 | 8,891.90 | 00:00:00 | | 2017-05-04 | 53,546,400 | 8,912.90 | 8,980.00 | 8,911.70 | 8,980.00 | 00:00:00 | | 2017-05-08 | 61,150,000 | 9,002.30 | 9,043.80 | 8,988.60 | 9,039.60 | 00:00:00 | | 2017-05-11 | 52,779,600 | 9,090.90 | 9,117.80 | 9,061.20 | 9,064.90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
