|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-12 | 0 | 7,488.40 | 7,499.60 | 7,393.10 | 7,405.30 | 00:00:00 | | 2001-06-13 | 0 | 7,438.20 | 7,479.90 | 7,420.90 | 7,475.80 | 00:00:00 | | 2001-06-14 | 0 | 7,432.70 | 7,444.90 | 7,372.80 | 7,373.30 | 00:00:00 | | 2001-06-15 | 0 | 7,340.60 | 7,362.50 | 7,277.90 | 7,328.20 | 00:00:00 | | 2001-06-18 | 0 | 7,331.60 | 7,334.00 | 7,285.50 | 7,318.50 | 00:00:00 | | 2001-06-19 | 0 | 7,218.10 | 7,296.30 | 7,217.00 | 7,269.50 | 00:00:00 | | 2001-06-20 | 0 | 7,248.40 | 7,251.60 | 7,195.10 | 7,218.30 | 00:00:00 | | 2001-06-21 | 0 | 7,240.80 | 7,250.60 | 7,167.90 | 7,221.40 | 00:00:00 | | 2001-06-22 | 0 | 7,219.70 | 7,232.60 | 7,141.50 | 7,161.20 | 00:00:00 | | 2001-06-25 | 0 | 7,154.10 | 7,192.50 | 7,119.90 | 7,164.20 | 00:00:00 | | 2001-06-26 | 0 | 7,130.20 | 7,137.40 | 7,029.20 | 7,067.20 | 00:00:00 | | 2001-06-27 | 0 | 7,083.90 | 7,094.40 | 6,997.00 | 6,997.40 | 00:00:00 | | 2001-06-28 | 0 | 7,012.10 | 7,168.70 | 6,938.00 | 7,150.70 | 00:00:00 | | 2001-06-29 | 0 | 7,146.70 | 7,241.00 | 7,113.90 | 7,240.20 | 00:00:00 | | 2001-07-02 | 0 | 7,198.10 | 7,316.00 | 7,173.90 | 7,316.00 | 00:00:00 | | 2001-07-03 | 0 | 7,296.10 | 7,311.80 | 7,234.10 | 7,242.80 | 00:00:00 | | 2001-07-04 | 0 | 7,242.00 | 7,266.30 | 7,169.50 | 7,177.90 | 00:00:00 | | 2001-07-05 | 0 | 7,140.40 | 7,164.70 | 7,106.60 | 7,112.00 | 00:00:00 | | 2001-07-06 | 0 | 7,074.80 | 7,084.80 | 6,971.90 | 6,971.90 | 00:00:00 | | 2001-07-09 | 0 | 6,997.70 | 7,016.80 | 6,905.50 | 6,985.20 | 00:00:00 | | 2001-07-10 | 0 | 7,008.70 | 7,050.40 | 6,866.80 | 6,893.90 | 00:00:00 | | 2001-07-11 | 0 | 6,834.50 | 6,847.40 | 6,767.50 | 6,808.80 | 00:00:00 | | 2001-07-12 | 0 | 6,907.50 | 6,937.60 | 6,866.40 | 6,929.00 | 00:00:00 | | 2001-07-13 | 0 | 6,929.30 | 6,966.60 | 6,879.80 | 6,941.30 | 00:00:00 | | 2001-07-16 | 0 | 6,953.90 | 6,956.50 | 6,888.20 | 6,934.50 | 00:00:00 | | 2001-07-17 | 0 | 6,879.70 | 6,914.00 | 6,849.00 | 6,902.00 | 00:00:00 | | 2001-07-18 | 0 | 6,903.40 | 6,920.00 | 6,812.70 | 6,857.60 | 00:00:00 | | 2001-07-19 | 0 | 6,880.00 | 6,992.60 | 6,830.50 | 6,992.30 | 00:00:00 | | 2001-07-20 | 0 | 6,945.60 | 6,973.00 | 6,919.70 | 6,930.00 | 00:00:00 | | 2001-07-23 | 0 | 6,902.00 | 6,998.10 | 6,894.50 | 6,927.50 | 00:00:00 | | 2001-07-24 | 0 | 6,881.50 | 6,898.20 | 6,772.70 | 6,772.70 | 00:00:00 | | 2001-07-25 | 0 | 6,775.30 | 6,816.90 | 6,665.30 | 6,667.30 | 00:00:00 | | 2001-07-26 | 0 | 6,694.00 | 6,725.90 | 6,657.80 | 6,683.90 | 00:00:00 | | 2001-07-27 | 0 | 6,683.00 | 6,768.50 | 6,683.00 | 6,760.80 | 00:00:00 | | 2001-07-30 | 0 | 6,736.80 | 6,821.70 | 6,723.10 | 6,817.90 | 00:00:00 | | 2001-07-31 | 0 | 6,817.10 | 6,891.70 | 6,787.20 | 6,847.30 | 00:00:00 | | 2001-08-01 | 0 | 6,845.60 | 6,917.90 | 6,844.20 | 6,916.40 | 00:00:00 | | 2001-08-02 | 0 | 6,908.20 | 7,002.30 | 6,894.40 | 6,940.60 | 00:00:00 | | 2001-08-03 | 0 | 6,940.50 | 6,963.60 | 6,874.20 | 6,877.80 | 00:00:00 | | 2001-08-06 | 0 | 6,882.40 | 6,899.00 | 6,827.90 | 6,898.50 | 00:00:00 | | 2001-08-07 | 0 | 6,899.70 | 6,910.00 | 6,833.50 | 6,893.30 | 00:00:00 | | 2001-08-08 | 0 | 6,866.40 | 6,885.40 | 6,828.00 | 6,875.70 | 00:00:00 | | 2001-08-09 | 0 | 6,788.40 | 6,813.50 | 6,715.80 | 6,722.70 | 00:00:00 | | 2001-08-10 | 0 | 6,723.40 | 6,761.10 | 6,607.80 | 6,623.40 | 00:00:00 | | 2001-08-13 | 0 | 6,658.10 | 6,708.10 | 6,567.70 | 6,707.80 | 00:00:00 | | 2001-08-14 | 0 | 6,725.80 | 6,834.50 | 6,725.80 | 6,818.60 | 00:00:00 | | 2001-08-15 | 0 | 6,835.10 | 6,835.10 | 6,745.20 | 6,774.20 | 00:00:00 | | 2001-08-16 | 0 | 6,791.20 | 6,805.10 | 6,686.40 | 6,712.00 | 00:00:00 | | 2001-08-17 | 0 | 6,680.70 | 6,711.80 | 6,592.20 | 6,660.00 | 00:00:00 | | 2001-08-20 | 0 | 6,630.60 | 6,663.50 | 6,561.30 | 6,625.40 | 00:00:00 | | 2001-08-21 | 0 | 6,672.10 | 6,737.50 | 6,613.40 | 6,735.40 | 00:00:00 | | 2001-08-22 | 0 | 6,676.40 | 6,745.00 | 6,627.70 | 6,662.90 | 00:00:00 | | 2001-08-23 | 0 | 6,693.80 | 6,704.40 | 6,596.30 | 6,621.20 | 00:00:00 | | 2001-08-24 | 0 | 6,620.30 | 6,718.00 | 6,611.90 | 6,718.00 | 00:00:00 | | 2001-08-27 | 0 | 6,738.00 | 6,802.00 | 6,725.00 | 6,763.90 | 00:00:00 | | 2001-08-28 | 0 | 6,746.80 | 6,774.50 | 6,648.00 | 6,666.10 | 00:00:00 | | 2001-08-29 | 0 | 6,635.20 | 6,645.50 | 6,543.90 | 6,580.60 | 00:00:00 | | 2001-08-30 | 0 | 6,562.60 | 6,602.70 | 6,518.30 | 6,522.10 | 00:00:00 | | 2001-08-31 | 0 | 6,495.70 | 6,582.70 | 6,466.80 | 6,582.40 | 00:00:00 | | 2001-09-03 | 0 | 6,542.70 | 6,563.70 | 6,455.60 | 6,458.30 | 00:00:00 | | 2001-09-04 | 0 | 6,533.20 | 6,562.90 | 6,446.10 | 6,562.90 | 00:00:00 | | 2001-09-05 | 0 | 6,505.60 | 6,540.00 | 6,485.00 | 6,508.10 | 00:00:00 | | 2001-09-06 | 0 | 6,553.90 | 6,555.00 | 6,368.20 | 6,395.50 | 00:00:00 | | 2001-09-07 | 0 | 6,378.50 | 6,399.10 | 6,250.20 | 6,255.50 | 00:00:00 | | 2001-09-10 | 0 | 6,174.80 | 6,219.20 | 6,009.40 | 6,128.30 | 00:00:00 | | 2001-09-12 | 0 | 5,610.10 | 5,879.30 | 5,501.60 | 5,838.40 | 00:00:00 | | 2001-09-13 | 0 | 5,859.30 | 5,923.60 | 5,767.70 | 5,907.50 | 00:00:00 | | 2001-09-14 | 0 | 5,881.30 | 5,954.50 | 5,590.00 | 5,628.30 | 00:00:00 | | 2001-09-17 | 0 | 5,561.80 | 5,803.60 | 5,455.50 | 5,803.60 | 00:00:00 | | 2001-09-18 | 0 | 5,742.80 | 5,756.70 | 5,651.20 | 5,734.50 | 00:00:00 | | 2001-09-19 | 0 | 5,710.20 | 5,803.30 | 5,613.50 | 5,652.10 | 00:00:00 | | 2001-09-20 | 0 | 5,629.40 | 5,700.10 | 5,398.80 | 5,399.10 | 00:00:00 | | 2001-09-21 | 0 | 5,268.10 | 5,303.50 | 4,973.50 | 5,110.20 | 00:00:00 | | 2001-09-24 | 0 | 5,235.90 | 5,457.30 | 5,218.20 | 5,452.70 | 00:00:00 | | 2001-09-25 | 0 | 5,428.60 | 5,672.50 | 5,362.70 | 5,619.90 | 00:00:00 | | 2001-09-26 | 0 | 5,593.40 | 5,782.70 | 5,584.00 | 5,725.40 | 00:00:00 | | 2001-09-27 | 0 | 5,670.80 | 5,834.60 | 5,665.20 | 5,829.80 | 00:00:00 | | 2001-09-28 | 0 | 5,907.90 | 6,014.40 | 5,882.30 | 6,014.20 | 00:00:00 | | 2001-10-01 | 0 | 5,971.90 | 5,977.10 | 5,854.80 | 5,919.50 | 00:00:00 | | 2001-10-02 | 0 | 5,924.20 | 5,930.80 | 5,741.50 | 5,905.40 | 00:00:00 | | 2001-10-03 | 0 | 5,838.00 | 5,865.40 | 5,735.20 | 5,858.90 | 00:00:00 | | 2001-10-04 | 0 | 5,917.50 | 6,031.00 | 5,917.50 | 6,012.40 | 00:00:00 | | 2001-10-05 | 0 | 5,925.50 | 6,005.20 | 5,908.80 | 5,954.90 | 00:00:00 | | 2001-10-08 | 0 | 5,831.50 | 5,963.20 | 5,777.40 | 5,952.90 | 00:00:00 | | 2001-10-09 | 0 | 5,857.50 | 5,998.50 | 5,855.20 | 5,935.80 | 00:00:00 | | 2001-10-10 | 0 | 5,908.60 | 5,981.50 | 5,881.60 | 5,976.90 | 00:00:00 | | 2001-10-11 | 0 | 6,058.50 | 6,134.30 | 5,990.50 | 6,105.20 | 00:00:00 | | 2001-10-12 | 0 | 6,109.20 | 6,119.90 | 6,021.70 | 6,039.40 | 00:00:00 | | 2001-10-15 | 0 | 5,992.10 | 6,023.00 | 5,966.50 | 5,994.40 | 00:00:00 | | 2001-10-16 | 0 | 6,000.90 | 6,060.20 | 5,964.10 | 5,993.00 | 00:00:00 | | 2001-10-17 | 0 | 6,046.30 | 6,086.90 | 5,987.20 | 6,025.60 | 00:00:00 | | 2001-10-18 | 0 | 5,941.40 | 6,101.90 | 5,910.30 | 6,092.40 | 00:00:00 | | 2001-10-19 | 0 | 6,109.80 | 6,137.10 | 6,052.40 | 6,070.30 | 00:00:00 | | 2001-10-22 | 0 | 6,067.30 | 6,179.00 | 6,051.60 | 6,176.90 | 00:00:00 | | 2001-10-23 | 0 | 6,221.10 | 6,277.40 | 6,210.20 | 6,276.80 | 00:00:00 | | 2001-10-24 | 0 | 6,225.80 | 6,369.80 | 6,222.60 | 6,279.40 | 00:00:00 | | 2001-10-25 | 0 | 6,286.00 | 6,339.50 | 6,146.40 | 6,193.30 | 00:00:00 | | 2001-10-26 | 0 | 6,237.50 | 6,256.70 | 6,174.30 | 6,256.70 | 00:00:00 | | 2001-10-29 | 0 | 6,244.30 | 6,245.60 | 6,138.70 | 6,140.30 | 00:00:00 | | 2001-10-30 | 0 | 6,053.20 | 6,075.60 | 5,976.40 | 6,008.00 | 00:00:00 | | 2001-10-31 | 0 | 6,008.30 | 6,117.40 | 5,937.20 | 6,081.00 | 00:00:00 | | 2001-11-01 | 0 | 6,058.90 | 6,116.40 | 6,025.20 | 6,102.80 | 00:00:00 | | 2001-11-02 | 0 | 6,131.80 | 6,170.50 | 6,106.60 | 6,125.20 | 00:00:00 | | 2001-11-05 | 0 | 6,152.60 | 6,233.70 | 6,149.70 | 6,223.70 | 00:00:00 | | 2001-11-06 | 0 | 6,231.70 | 6,274.30 | 6,201.00 | 6,234.80 | 00:00:00 | | 2001-11-07 | 0 | 6,243.30 | 6,280.30 | 6,180.90 | 6,251.30 | 00:00:00 | | 2001-11-08 | 0 | 6,259.70 | 6,404.00 | 6,239.40 | 6,396.80 | 00:00:00 | | 2001-11-09 | 0 | 6,352.70 | 6,387.60 | 6,331.30 | 6,341.00 | 00:00:00 | | 2001-11-12 | 0 | 6,334.30 | 6,344.70 | 6,186.90 | 6,229.10 | 00:00:00 | | 2001-11-13 | 0 | 6,274.10 | 6,395.00 | 6,274.10 | 6,384.60 | 00:00:00 | | 2001-11-14 | 0 | 6,400.80 | 6,488.90 | 6,395.60 | 6,416.70 | 00:00:00 | | 2001-11-15 | 0 | 6,457.10 | 6,565.40 | 6,453.30 | 6,544.80 | 00:00:00 | | 2001-11-16 | 0 | 6,551.50 | 6,573.10 | 6,492.40 | 6,565.00 | 00:00:00 | | 2001-11-19 | 0 | 6,573.40 | 6,645.10 | 6,566.50 | 6,605.60 | 00:00:00 | | 2001-11-20 | 0 | 6,582.90 | 6,588.20 | 6,480.80 | 6,481.60 | 00:00:00 | | 2001-11-21 | 0 | 6,470.90 | 6,533.90 | 6,454.10 | 6,496.10 | 00:00:00 | | 2001-11-22 | 0 | 6,526.60 | 6,565.50 | 6,524.90 | 6,539.90 | 00:00:00 | | 2001-11-23 | 0 | 6,553.50 | 6,566.50 | 6,458.80 | 6,458.80 | 00:00:00 | | 2001-11-26 | 0 | 6,507.30 | 6,537.10 | 6,444.80 | 6,471.30 | 00:00:00 | | 2001-11-27 | 0 | 6,471.30 | 6,495.20 | 6,407.80 | 6,407.80 | 00:00:00 | | 2001-11-28 | 0 | 6,373.10 | 6,398.30 | 6,276.60 | 6,286.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
