|
 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 | | 2001-11-28 | 0 | 6,373.10 | 6,398.30 | 6,276.60 | 6,286.30 | 00:00:00 | | 2001-11-29 | 0 | 6,204.70 | 6,332.00 | 6,199.50 | 6,299.00 | 00:00:00 | | 2001-11-30 | 0 | 6,334.60 | 6,344.10 | 6,230.60 | 6,237.00 | 00:00:00 | | 2001-12-03 | 0 | 6,224.40 | 6,262.50 | 6,199.20 | 6,238.90 | 00:00:00 | | 2001-12-04 | 0 | 6,251.20 | 6,377.00 | 6,241.20 | 6,377.00 | 00:00:00 | | 2001-12-05 | 0 | 6,395.20 | 6,480.10 | 6,393.50 | 6,474.30 | 00:00:00 | | 2001-12-06 | 0 | 6,484.60 | 6,523.80 | 6,403.30 | 6,463.90 | 00:00:00 | | 2001-12-07 | 0 | 6,477.70 | 6,515.50 | 6,423.20 | 6,443.70 | 00:00:00 | | 2001-12-10 | 0 | 6,426.40 | 6,455.50 | 6,333.10 | 6,351.90 | 00:00:00 | | 2001-12-11 | 0 | 6,326.60 | 6,332.60 | 6,273.70 | 6,328.50 | 00:00:00 | | 2001-12-12 | 0 | 6,329.70 | 6,372.50 | 6,295.20 | 6,314.70 | 00:00:00 | | 2001-12-13 | 0 | 6,286.30 | 6,334.20 | 6,248.60 | 6,254.70 | 00:00:00 | | 2001-12-14 | 0 | 6,227.90 | 6,237.80 | 6,184.30 | 6,184.30 | 00:00:00 | | 2001-12-17 | 0 | 6,199.70 | 6,330.50 | 6,195.40 | 6,301.70 | 00:00:00 | | 2001-12-18 | 0 | 6,301.50 | 6,304.30 | 6,241.50 | 6,267.70 | 00:00:00 | | 2001-12-19 | 0 | 6,258.70 | 6,279.90 | 6,178.10 | 6,190.80 | 00:00:00 | | 2001-12-20 | 0 | 6,218.00 | 6,314.10 | 6,206.80 | 6,296.40 | 00:00:00 | | 2001-12-21 | 0 | 6,270.40 | 6,392.10 | 6,248.10 | 6,364.60 | 00:00:00 | | 2001-12-27 | 0 | 6,392.10 | 6,438.10 | 6,387.70 | 6,410.60 | 00:00:00 | | 2001-12-28 | 0 | 6,430.60 | 6,469.10 | 6,390.00 | 6,417.80 | 00:00:00 | | 2002-01-02 | 0 | 6,379.30 | 6,446.70 | 6,351.70 | 6,372.30 | 00:00:00 | | 2002-01-03 | 0 | 6,392.50 | 6,405.70 | 6,346.50 | 6,380.90 | 00:00:00 | | 2002-01-04 | 0 | 6,408.30 | 6,412.80 | 6,361.20 | 6,392.90 | 00:00:00 | | 2002-01-07 | 0 | 6,407.00 | 6,460.10 | 6,379.00 | 6,384.40 | 00:00:00 | | 2002-01-08 | 0 | 6,353.20 | 6,378.30 | 6,313.90 | 6,313.90 | 00:00:00 | | 2002-01-09 | 0 | 6,321.30 | 6,376.00 | 6,306.30 | 6,360.30 | 00:00:00 | | 2002-01-10 | 0 | 6,337.20 | 6,382.70 | 6,329.00 | 6,363.70 | 00:00:00 | | 2002-01-11 | 0 | 6,383.20 | 6,447.40 | 6,381.20 | 6,416.40 | 00:00:00 | | 2002-01-14 | 0 | 6,414.80 | 6,414.80 | 6,296.80 | 6,301.10 | 00:00:00 | | 2002-01-15 | 0 | 6,285.20 | 6,307.90 | 6,246.40 | 6,292.30 | 00:00:00 | | 2002-01-16 | 0 | 6,268.40 | 6,290.60 | 6,214.60 | 6,238.90 | 00:00:00 | | 2002-01-17 | 0 | 6,224.00 | 6,324.00 | 6,222.60 | 6,320.00 | 00:00:00 | | 2002-01-18 | 0 | 6,382.10 | 6,384.60 | 6,294.20 | 6,294.20 | 00:00:00 | | 2002-01-21 | 0 | 6,296.10 | 6,301.00 | 6,231.10 | 6,231.10 | 00:00:00 | | 2002-01-22 | 0 | 6,237.30 | 6,331.10 | 6,229.60 | 6,266.30 | 00:00:00 | | 2002-01-23 | 0 | 6,267.50 | 6,327.10 | 6,258.10 | 6,310.00 | 00:00:00 | | 2002-01-24 | 0 | 6,331.40 | 6,403.70 | 6,326.20 | 6,390.90 | 00:00:00 | | 2002-01-25 | 0 | 6,405.10 | 6,407.70 | 6,342.10 | 6,372.10 | 00:00:00 | | 2002-01-28 | 0 | 6,380.90 | 6,437.40 | 6,380.90 | 6,414.40 | 00:00:00 | | 2002-01-29 | 0 | 6,412.00 | 6,420.30 | 6,324.10 | 6,324.10 | 00:00:00 | | 2002-01-30 | 0 | 6,248.40 | 6,251.20 | 6,164.50 | 6,212.40 | 00:00:00 | | 2002-01-31 | 0 | 6,236.10 | 6,267.50 | 6,211.20 | 6,237.30 | 00:00:00 | | 2002-02-01 | 0 | 6,250.20 | 6,281.80 | 6,226.80 | 6,234.60 | 00:00:00 | | 2002-02-04 | 0 | 6,236.00 | 6,237.40 | 6,185.70 | 6,196.60 | 00:00:00 | | 2002-02-05 | 0 | 6,128.90 | 6,179.90 | 6,090.00 | 6,132.50 | 00:00:00 | | 2002-02-06 | 0 | 6,130.80 | 6,149.20 | 6,059.10 | 6,105.20 | 00:00:00 | | 2002-02-07 | 0 | 6,088.10 | 6,227.20 | 6,081.30 | 6,227.20 | 00:00:00 | | 2002-02-08 | 0 | 6,203.10 | 6,249.90 | 6,173.70 | 6,245.50 | 00:00:00 | | 2002-02-11 | 0 | 6,245.70 | 6,304.50 | 6,245.70 | 6,278.90 | 00:00:00 | | 2002-02-12 | 0 | 6,305.50 | 6,319.80 | 6,229.00 | 6,253.30 | 00:00:00 | | 2002-02-13 | 0 | 6,265.00 | 6,339.50 | 6,233.00 | 6,337.00 | 00:00:00 | | 2002-02-14 | 0 | 6,361.00 | 6,421.60 | 6,338.90 | 6,421.60 | 00:00:00 | | 2002-02-15 | 0 | 6,412.60 | 6,433.10 | 6,380.70 | 6,414.40 | 00:00:00 | | 2002-02-18 | 0 | 6,389.40 | 6,403.40 | 6,375.20 | 6,378.50 | 00:00:00 | | 2002-02-19 | 0 | 6,347.70 | 6,347.70 | 6,221.20 | 6,235.90 | 00:00:00 | | 2002-02-20 | 0 | 6,234.90 | 6,258.10 | 6,160.90 | 6,199.40 | 00:00:00 | | 2002-02-21 | 0 | 6,260.10 | 6,284.50 | 6,181.60 | 6,226.90 | 00:00:00 | | 2002-02-22 | 0 | 6,195.90 | 6,203.10 | 6,138.60 | 6,186.50 | 00:00:00 | | 2002-02-25 | 0 | 6,186.50 | 6,237.40 | 6,153.70 | 6,236.30 | 00:00:00 | | 2002-02-26 | 0 | 6,262.40 | 6,285.30 | 6,190.20 | 6,210.30 | 00:00:00 | | 2002-02-27 | 0 | 6,211.30 | 6,325.50 | 6,211.30 | 6,319.90 | 00:00:00 | | 2002-02-28 | 0 | 6,306.70 | 6,373.50 | 6,265.10 | 6,352.80 | 00:00:00 | | 2002-03-01 | 0 | 6,334.00 | 6,365.30 | 6,317.50 | 6,349.00 | 00:00:00 | | 2002-03-04 | 0 | 6,413.60 | 6,448.40 | 6,383.00 | 6,440.70 | 00:00:00 | | 2002-03-05 | 0 | 6,463.00 | 6,484.30 | 6,386.90 | 6,412.50 | 00:00:00 | | 2002-03-06 | 0 | 6,404.80 | 6,433.00 | 6,386.20 | 6,416.30 | 00:00:00 | | 2002-03-07 | 0 | 6,457.30 | 6,477.60 | 6,424.50 | 6,440.60 | 00:00:00 | | 2002-03-08 | 0 | 6,431.80 | 6,536.90 | 6,428.90 | 6,531.20 | 00:00:00 | | 2002-03-11 | 0 | 6,517.20 | 6,517.30 | 6,477.00 | 6,496.60 | 00:00:00 | | 2002-03-12 | 0 | 6,467.00 | 6,484.40 | 6,430.50 | 6,453.00 | 00:00:00 | | 2002-03-13 | 0 | 6,470.00 | 6,542.30 | 6,449.90 | 6,497.10 | 00:00:00 | | 2002-03-14 | 0 | 6,497.90 | 6,561.40 | 6,495.30 | 6,543.50 | 00:00:00 | | 2002-03-15 | 0 | 6,572.20 | 6,575.10 | 6,524.70 | 6,571.30 | 00:00:00 | | 2002-03-18 | 0 | 6,573.30 | 6,641.30 | 6,565.10 | 6,622.60 | 00:00:00 | | 2002-03-19 | 0 | 6,624.60 | 6,654.20 | 6,616.80 | 6,630.00 | 00:00:00 | | 2002-03-20 | 0 | 6,615.50 | 6,626.30 | 6,597.30 | 6,612.10 | 00:00:00 | | 2002-03-21 | 0 | 6,579.80 | 6,638.70 | 6,576.70 | 6,600.40 | 00:00:00 | | 2002-03-22 | 0 | 6,600.70 | 6,637.90 | 6,578.00 | 6,615.80 | 00:00:00 | | 2002-03-25 | 0 | 6,619.10 | 6,672.70 | 6,607.50 | 6,610.10 | 00:00:00 | | 2002-03-26 | 0 | 6,558.00 | 6,651.80 | 6,549.90 | 6,624.30 | 00:00:00 | | 2002-03-27 | 0 | 6,630.80 | 6,644.60 | 6,614.60 | 6,631.80 | 00:00:00 | | 2002-03-28 | 0 | 6,638.10 | 6,677.20 | 6,635.90 | 6,655.20 | 00:00:00 | | 2002-04-02 | 0 | 6,651.60 | 6,673.70 | 6,640.30 | 6,671.50 | 00:00:00 | | 2002-04-03 | 0 | 6,645.40 | 6,711.90 | 6,617.20 | 6,694.10 | 00:00:00 | | 2002-04-04 | 0 | 6,671.50 | 6,716.90 | 6,650.80 | 6,670.70 | 00:00:00 | | 2002-04-05 | 0 | 6,677.60 | 6,687.00 | 6,643.60 | 6,662.10 | 00:00:00 | | 2002-04-08 | 0 | 6,652.50 | 6,659.60 | 6,560.10 | 6,585.10 | 00:00:00 | | 2002-04-09 | 0 | 6,623.50 | 6,642.10 | 6,605.30 | 6,641.10 | 00:00:00 | | 2002-04-10 | 0 | 6,626.90 | 6,697.10 | 6,617.90 | 6,680.70 | 00:00:00 | | 2002-04-11 | 0 | 6,674.50 | 6,698.30 | 6,594.70 | 6,595.90 | 00:00:00 | | 2002-04-12 | 0 | 6,595.10 | 6,608.20 | 6,559.30 | 6,593.00 | 00:00:00 | | 2002-04-15 | 0 | 6,608.00 | 6,638.00 | 6,583.50 | 6,615.50 | 00:00:00 | | 2002-04-16 | 0 | 6,616.10 | 6,683.40 | 6,610.90 | 6,679.40 | 00:00:00 | | 2002-04-17 | 0 | 6,685.80 | 6,712.60 | 6,676.60 | 6,691.30 | 00:00:00 | | 2002-04-18 | 0 | 6,710.30 | 6,723.10 | 6,658.20 | 6,687.40 | 00:00:00 | | 2002-04-19 | 0 | 6,677.00 | 6,687.60 | 6,649.40 | 6,676.70 | 00:00:00 | | 2002-04-22 | 0 | 6,686.70 | 6,697.20 | 6,654.70 | 6,685.30 | 00:00:00 | | 2002-04-23 | 0 | 6,664.90 | 6,717.70 | 6,649.60 | 6,675.00 | 00:00:00 | | 2002-04-24 | 0 | 6,666.40 | 6,679.80 | 6,641.70 | 6,679.80 | 00:00:00 | | 2002-04-25 | 0 | 6,666.30 | 6,666.30 | 6,554.10 | 6,591.80 | 00:00:00 | | 2002-04-26 | 0 | 6,594.80 | 6,610.40 | 6,530.10 | 6,530.10 | 00:00:00 | | 2002-04-29 | 0 | 6,512.10 | 6,578.30 | 6,487.00 | 6,566.80 | 00:00:00 | | 2002-04-30 | 0 | 6,542.40 | 6,574.20 | 6,520.40 | 6,557.60 | 00:00:00 | | 2002-05-02 | 0 | 6,582.30 | 6,587.50 | 6,531.70 | 6,552.30 | 00:00:00 | | 2002-05-03 | 0 | 6,547.20 | 6,638.50 | 6,547.20 | 6,598.70 | 00:00:00 | | 2002-05-06 | 0 | 6,583.00 | 6,622.50 | 6,564.60 | 6,571.50 | 00:00:00 | | 2002-05-07 | 0 | 6,571.20 | 6,571.20 | 6,448.50 | 6,478.10 | 00:00:00 | | 2002-05-08 | 0 | 6,518.00 | 6,600.50 | 6,506.00 | 6,591.90 | 00:00:00 | | 2002-05-09 | 0 | 6,619.50 | 6,636.00 | 6,587.90 | 6,595.10 | 00:00:00 | | 2002-05-10 | 0 | 6,567.20 | 6,578.60 | 6,518.70 | 6,533.10 | 00:00:00 | | 2002-05-13 | 0 | 6,507.60 | 6,568.30 | 6,493.10 | 6,568.30 | 00:00:00 | | 2002-05-14 | 0 | 6,605.50 | 6,649.80 | 6,581.70 | 6,622.30 | 00:00:00 | | 2002-05-15 | 0 | 6,631.60 | 6,686.00 | 6,626.90 | 6,670.10 | 00:00:00 | | 2002-05-16 | 0 | 6,663.70 | 6,721.10 | 6,658.30 | 6,692.00 | 00:00:00 | | 2002-05-17 | 0 | 6,734.20 | 6,740.60 | 6,642.60 | 6,642.60 | 00:00:00 | | 2002-05-20 | 0 | 6,664.70 | 6,671.20 | 6,598.30 | 6,606.00 | 00:00:00 | | 2002-05-21 | 0 | 6,608.20 | 6,649.10 | 6,570.40 | 6,623.30 | 00:00:00 | | 2002-05-22 | 0 | 6,601.90 | 6,635.50 | 6,576.10 | 6,585.90 | 00:00:00 | | 2002-05-23 | 0 | 6,597.90 | 6,609.20 | 6,543.50 | 6,564.10 | 00:00:00 | | 2002-05-24 | 0 | 6,605.90 | 6,619.10 | 6,562.50 | 6,576.00 | 00:00:00 | | 2002-05-27 | 0 | 6,556.70 | 6,623.00 | 6,554.80 | 6,607.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
