|
 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 | | 2002-05-27 | 0 | 6,556.70 | 6,623.00 | 6,554.80 | 6,607.70 | 00:00:00 | | 2002-05-28 | 0 | 6,620.20 | 6,639.20 | 6,572.80 | 6,584.10 | 00:00:00 | | 2002-05-29 | 0 | 6,567.10 | 6,598.00 | 6,553.20 | 6,598.00 | 00:00:00 | | 2002-05-30 | 0 | 6,583.60 | 6,588.90 | 6,519.80 | 6,544.10 | 00:00:00 | | 2002-05-31 | 0 | 6,550.20 | 6,603.60 | 6,549.30 | 6,574.80 | 00:00:00 | | 2002-06-03 | 0 | 6,572.20 | 6,572.70 | 6,539.40 | 6,551.10 | 00:00:00 | | 2002-06-04 | 0 | 6,506.40 | 6,511.20 | 6,415.70 | 6,415.70 | 00:00:00 | | 2002-06-05 | 0 | 6,444.10 | 6,447.40 | 6,400.10 | 6,400.10 | 00:00:00 | | 2002-06-06 | 0 | 6,424.90 | 6,450.80 | 6,361.80 | 6,366.00 | 00:00:00 | | 2002-06-07 | 0 | 6,286.80 | 6,296.20 | 6,198.00 | 6,250.90 | 00:00:00 | | 2002-06-10 | 0 | 6,288.00 | 6,310.10 | 6,234.70 | 6,267.50 | 00:00:00 | | 2002-06-11 | 0 | 6,277.90 | 6,346.30 | 6,224.90 | 6,330.30 | 00:00:00 | | 2002-06-12 | 0 | 6,257.60 | 6,261.50 | 6,114.30 | 6,142.00 | 00:00:00 | | 2002-06-13 | 0 | 6,170.00 | 6,191.70 | 6,027.80 | 6,050.80 | 00:00:00 | | 2002-06-14 | 0 | 6,007.20 | 6,011.80 | 5,862.20 | 5,980.70 | 00:00:00 | | 2002-06-17 | 0 | 5,997.50 | 6,169.40 | 5,994.90 | 6,160.90 | 00:00:00 | | 2002-06-18 | 0 | 6,187.30 | 6,188.00 | 6,023.70 | 6,072.20 | 00:00:00 | | 2002-06-19 | 0 | 5,985.00 | 6,018.90 | 5,927.70 | 5,971.60 | 00:00:00 | | 2002-06-20 | 0 | 5,918.60 | 5,955.80 | 5,777.90 | 5,777.90 | 00:00:00 | | 2002-06-21 | 0 | 5,772.80 | 5,892.50 | 5,659.00 | 5,791.60 | 00:00:00 | | 2002-06-24 | 0 | 5,771.50 | 5,802.70 | 5,594.20 | 5,594.20 | 00:00:00 | | 2002-06-25 | 0 | 5,688.50 | 5,782.00 | 5,675.70 | 5,781.40 | 00:00:00 | | 2002-06-26 | 0 | 5,499.50 | 5,659.00 | 5,490.50 | 5,629.00 | 00:00:00 | | 2002-06-27 | 0 | 5,734.30 | 5,789.60 | 5,633.80 | 5,717.90 | 00:00:00 | | 2002-06-28 | 0 | 5,805.70 | 5,979.70 | 5,797.40 | 5,979.70 | 00:00:00 | | 2002-07-01 | 0 | 5,921.30 | 6,058.20 | 5,900.00 | 5,985.10 | 00:00:00 | | 2002-07-02 | 0 | 5,887.90 | 5,919.70 | 5,844.30 | 5,863.80 | 00:00:00 | | 2002-07-03 | 0 | 5,893.20 | 5,925.90 | 5,711.10 | 5,711.40 | 00:00:00 | | 2002-07-04 | 0 | 5,777.70 | 5,858.90 | 5,770.70 | 5,847.80 | 00:00:00 | | 2002-07-05 | 0 | 5,919.10 | 6,030.80 | 5,908.30 | 6,024.20 | 00:00:00 | | 2002-07-08 | 0 | 5,959.30 | 6,020.40 | 5,918.20 | 6,002.30 | 00:00:00 | | 2002-07-09 | 0 | 5,987.40 | 6,053.70 | 5,932.10 | 5,967.00 | 00:00:00 | | 2002-07-10 | 0 | 5,870.00 | 5,886.80 | 5,775.50 | 5,775.50 | 00:00:00 | | 2002-07-11 | 0 | 5,642.80 | 5,671.00 | 5,530.70 | 5,538.50 | 00:00:00 | | 2002-07-12 | 0 | 5,658.60 | 5,673.90 | 5,447.90 | 5,604.70 | 00:00:00 | | 2002-07-15 | 0 | 5,563.80 | 5,618.40 | 5,358.00 | 5,358.00 | 00:00:00 | | 2002-07-16 | 0 | 5,452.80 | 5,460.30 | 5,092.80 | 5,225.30 | 00:00:00 | | 2002-07-17 | 0 | 5,175.30 | 5,384.10 | 5,175.30 | 5,299.70 | 00:00:00 | | 2002-07-18 | 0 | 5,301.90 | 5,357.80 | 5,225.80 | 5,271.50 | 00:00:00 | | 2002-07-19 | 0 | 5,136.40 | 5,142.60 | 4,976.30 | 4,976.30 | 00:00:00 | | 2002-07-22 | 0 | 4,980.20 | 5,012.40 | 4,689.10 | 4,699.70 | 00:00:00 | | 2002-07-23 | 0 | 4,833.80 | 4,893.40 | 4,560.30 | 4,628.60 | 00:00:00 | | 2002-07-24 | 0 | 4,533.00 | 4,607.80 | 4,372.60 | 4,607.80 | 00:00:00 | | 2002-07-25 | 0 | 4,686.30 | 4,919.60 | 4,686.30 | 4,906.30 | 00:00:00 | | 2002-07-26 | 0 | 4,860.00 | 5,043.30 | 4,773.50 | 5,023.60 | 00:00:00 | | 2002-07-29 | 0 | 5,092.90 | 5,319.70 | 5,078.30 | 5,272.30 | 00:00:00 | | 2002-07-30 | 0 | 5,318.20 | 5,340.30 | 5,147.50 | 5,215.40 | 00:00:00 | | 2002-07-31 | 0 | 5,278.00 | 5,398.00 | 5,139.40 | 5,196.70 | 00:00:00 | | 2002-08-01 | 0 | 5,205.00 | 5,278.60 | 5,092.80 | 5,095.70 | 00:00:00 | | 2002-08-02 | 0 | 5,087.20 | 5,145.70 | 4,948.70 | 5,036.80 | 00:00:00 | | 2002-08-05 | 0 | 4,987.90 | 4,991.10 | 4,832.60 | 4,849.00 | 00:00:00 | | 2002-08-06 | 0 | 4,700.90 | 5,164.30 | 4,676.20 | 5,127.20 | 00:00:00 | | 2002-08-07 | 0 | 5,111.70 | 5,279.00 | 5,049.70 | 5,054.20 | 00:00:00 | | 2002-08-08 | 0 | 5,163.00 | 5,258.10 | 5,120.70 | 5,254.00 | 00:00:00 | | 2002-08-09 | 0 | 5,310.60 | 5,356.70 | 5,150.60 | 5,324.00 | 00:00:00 | | 2002-08-12 | 0 | 5,255.70 | 5,292.90 | 5,178.20 | 5,244.80 | 00:00:00 | | 2002-08-13 | 0 | 5,295.20 | 5,355.30 | 5,191.20 | 5,324.80 | 00:00:00 | | 2002-08-14 | 0 | 5,210.60 | 5,317.50 | 5,181.70 | 5,266.80 | 00:00:00 | | 2002-08-15 | 0 | 5,370.40 | 5,443.30 | 5,350.20 | 5,424.10 | 00:00:00 | | 2002-08-16 | 0 | 5,397.80 | 5,432.40 | 5,291.10 | 5,401.60 | 00:00:00 | | 2002-08-19 | 0 | 5,350.50 | 5,540.80 | 5,341.80 | 5,534.80 | 00:00:00 | | 2002-08-20 | 0 | 5,508.40 | 5,539.10 | 5,354.90 | 5,379.50 | 00:00:00 | | 2002-08-21 | 0 | 5,405.80 | 5,538.90 | 5,355.60 | 5,486.40 | 00:00:00 | | 2002-08-22 | 0 | 5,488.10 | 5,551.90 | 5,429.70 | 5,511.40 | 00:00:00 | | 2002-08-23 | 0 | 5,525.70 | 5,533.70 | 5,454.70 | 5,493.30 | 00:00:00 | | 2002-08-26 | 0 | 5,463.60 | 5,534.90 | 5,413.90 | 5,424.20 | 00:00:00 | | 2002-08-27 | 0 | 5,432.60 | 5,509.30 | 5,395.70 | 5,491.00 | 00:00:00 | | 2002-08-28 | 0 | 5,419.00 | 5,429.10 | 5,265.00 | 5,265.90 | 00:00:00 | | 2002-08-29 | 0 | 5,227.30 | 5,232.80 | 5,098.50 | 5,129.30 | 00:00:00 | | 2002-08-30 | 0 | 5,160.20 | 5,267.90 | 5,138.80 | 5,230.50 | 00:00:00 | | 2002-09-02 | 0 | 5,182.30 | 5,186.70 | 5,091.00 | 5,096.00 | 00:00:00 | | 2002-09-03 | 0 | 5,061.40 | 5,072.10 | 4,895.30 | 4,913.90 | 00:00:00 | | 2002-09-04 | 0 | 4,873.30 | 5,003.20 | 4,830.00 | 4,960.00 | 00:00:00 | | 2002-09-05 | 0 | 5,001.30 | 5,009.70 | 4,854.70 | 4,958.60 | 00:00:00 | | 2002-09-06 | 0 | 4,959.10 | 5,108.60 | 4,938.20 | 5,104.50 | 00:00:00 | | 2002-09-09 | 0 | 5,078.90 | 5,079.80 | 4,972.70 | 5,030.50 | 00:00:00 | | 2002-09-10 | 0 | 5,087.30 | 5,131.90 | 5,063.40 | 5,123.30 | 00:00:00 | | 2002-09-11 | 0 | 5,138.50 | 5,262.80 | 5,073.60 | 5,250.90 | 00:00:00 | | 2002-09-12 | 0 | 5,193.80 | 5,196.60 | 5,068.60 | 5,079.50 | 00:00:00 | | 2002-09-13 | 0 | 5,028.90 | 5,085.70 | 4,900.90 | 4,959.30 | 00:00:00 | | 2002-09-16 | 0 | 5,003.00 | 5,036.10 | 4,919.40 | 4,956.70 | 00:00:00 | | 2002-09-17 | 0 | 5,073.90 | 5,114.10 | 4,902.20 | 4,909.80 | 00:00:00 | | 2002-09-18 | 0 | 4,853.90 | 4,862.00 | 4,779.50 | 4,814.50 | 00:00:00 | | 2002-09-19 | 0 | 4,820.00 | 4,868.40 | 4,710.50 | 4,730.60 | 00:00:00 | | 2002-09-20 | 0 | 4,662.90 | 4,834.90 | 4,645.80 | 4,737.50 | 00:00:00 | | 2002-09-23 | 0 | 4,708.80 | 4,796.40 | 4,539.60 | 4,561.40 | 00:00:00 | | 2002-09-24 | 0 | 4,575.80 | 4,607.70 | 4,396.80 | 4,566.40 | 00:00:00 | | 2002-09-25 | 0 | 4,500.70 | 4,728.90 | 4,467.50 | 4,644.60 | 00:00:00 | | 2002-09-26 | 0 | 4,719.20 | 4,899.10 | 4,706.30 | 4,899.10 | 00:00:00 | | 2002-09-27 | 0 | 4,864.20 | 4,928.90 | 4,807.70 | 4,909.30 | 00:00:00 | | 2002-09-30 | 0 | 4,762.70 | 4,783.00 | 4,667.80 | 4,783.00 | 00:00:00 | | 2002-10-01 | 0 | 4,787.30 | 4,853.30 | 4,683.50 | 4,718.60 | 00:00:00 | | 2002-10-02 | 0 | 4,828.60 | 4,861.40 | 4,749.50 | 4,848.70 | 00:00:00 | | 2002-10-03 | 0 | 4,846.80 | 4,853.80 | 4,765.00 | 4,788.70 | 00:00:00 | | 2002-10-04 | 0 | 4,755.60 | 4,786.30 | 4,627.70 | 4,677.00 | 00:00:00 | | 2002-10-07 | 0 | 4,600.00 | 4,635.00 | 4,553.40 | 4,566.40 | 00:00:00 | | 2002-10-08 | 0 | 4,584.60 | 4,643.30 | 4,493.70 | 4,497.40 | 00:00:00 | | 2002-10-09 | 0 | 4,515.80 | 4,547.10 | 4,366.70 | 4,435.00 | 00:00:00 | | 2002-10-10 | 0 | 4,362.50 | 4,533.70 | 4,333.10 | 4,533.20 | 00:00:00 | | 2002-10-11 | 0 | 4,539.30 | 4,769.50 | 4,539.30 | 4,769.50 | 00:00:00 | | 2002-10-14 | 0 | 4,748.40 | 4,822.50 | 4,668.90 | 4,723.90 | 00:00:00 | | 2002-10-15 | 0 | 4,760.80 | 5,007.40 | 4,760.80 | 4,996.30 | 00:00:00 | | 2002-10-16 | 0 | 4,917.90 | 5,091.80 | 4,871.80 | 4,925.10 | 00:00:00 | | 2002-10-17 | 0 | 4,986.80 | 5,060.30 | 4,938.50 | 4,993.30 | 00:00:00 | | 2002-10-18 | 0 | 4,994.50 | 5,034.80 | 4,878.90 | 4,967.20 | 00:00:00 | | 2002-10-21 | 0 | 4,931.80 | 4,970.10 | 4,869.80 | 4,918.00 | 00:00:00 | | 2002-10-22 | 0 | 4,903.40 | 4,935.50 | 4,837.30 | 4,882.40 | 00:00:00 | | 2002-10-23 | 0 | 4,920.30 | 4,949.50 | 4,761.00 | 4,761.30 | 00:00:00 | | 2002-10-24 | 0 | 4,787.40 | 4,928.50 | 4,778.30 | 4,896.70 | 00:00:00 | | 2002-10-25 | 0 | 4,896.20 | 4,939.90 | 4,805.00 | 4,939.20 | 00:00:00 | | 2002-10-28 | 0 | 4,988.90 | 5,026.60 | 4,870.30 | 4,901.60 | 00:00:00 | | 2002-10-29 | 0 | 4,844.20 | 4,898.70 | 4,749.50 | 4,753.20 | 00:00:00 | | 2002-10-30 | 0 | 4,816.20 | 4,895.90 | 4,752.70 | 4,886.00 | 00:00:00 | | 2002-10-31 | 0 | 4,883.20 | 4,949.60 | 4,848.10 | 4,949.10 | 00:00:00 | | 2002-11-01 | 0 | 4,930.70 | 4,939.60 | 4,843.60 | 4,894.00 | 00:00:00 | | 2002-11-04 | 0 | 4,977.60 | 5,054.30 | 4,970.90 | 5,026.80 | 00:00:00 | | 2002-11-05 | 0 | 4,984.70 | 5,040.00 | 4,953.50 | 5,039.10 | 00:00:00 | | 2002-11-06 | 0 | 5,081.20 | 5,121.50 | 5,011.60 | 5,011.60 | 00:00:00 | | 2002-11-07 | 0 | 5,044.40 | 5,065.50 | 4,890.70 | 4,899.20 | 00:00:00 | | 2002-11-08 | 0 | 4,865.90 | 4,928.40 | 4,835.60 | 4,845.40 | 00:00:00 | | 2002-11-11 | 0 | 4,809.60 | 4,817.30 | 4,751.40 | 4,791.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
