|
 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 | | 2002-11-11 | 0 | 4,809.60 | 4,817.30 | 4,751.40 | 4,791.90 | 00:00:00 | | 2002-11-12 | 0 | 4,794.50 | 4,867.70 | 4,776.70 | 4,855.30 | 00:00:00 | | 2002-11-13 | 0 | 4,822.00 | 4,855.00 | 4,778.70 | 4,832.30 | 00:00:00 | | 2002-11-14 | 0 | 4,839.50 | 4,983.20 | 4,819.30 | 4,949.40 | 00:00:00 | | 2002-11-15 | 0 | 4,993.60 | 5,027.60 | 4,977.40 | 5,027.60 | 00:00:00 | | 2002-11-18 | 0 | 5,039.10 | 5,101.20 | 5,028.60 | 5,033.90 | 00:00:00 | | 2002-11-19 | 0 | 4,999.30 | 5,031.20 | 4,984.10 | 5,000.20 | 00:00:00 | | 2002-11-20 | 0 | 5,037.90 | 5,061.70 | 4,950.90 | 5,034.30 | 00:00:00 | | 2002-11-21 | 0 | 5,110.80 | 5,134.30 | 5,069.20 | 5,134.30 | 00:00:00 | | 2002-11-22 | 0 | 5,136.50 | 5,171.80 | 5,110.70 | 5,160.80 | 00:00:00 | | 2002-11-25 | 0 | 5,172.40 | 5,180.40 | 5,125.70 | 5,151.60 | 00:00:00 | | 2002-11-26 | 0 | 5,131.90 | 5,162.90 | 5,072.90 | 5,092.00 | 00:00:00 | | 2002-11-27 | 0 | 5,072.00 | 5,198.70 | 5,055.40 | 5,181.90 | 00:00:00 | | 2002-11-28 | 0 | 5,199.50 | 5,213.30 | 5,145.90 | 5,149.90 | 00:00:00 | | 2002-11-29 | 0 | 5,162.20 | 5,197.10 | 5,106.20 | 5,117.50 | 00:00:00 | | 2002-12-02 | 0 | 5,134.90 | 5,208.70 | 5,109.00 | 5,150.50 | 00:00:00 | | 2002-12-03 | 49,628,800 | 5,134.10 | 5,144.20 | 5,000.70 | 5,004.00 | 00:00:00 | | 2002-12-04 | 49,441,400 | 4,982.30 | 5,019.70 | 4,935.10 | 5,010.40 | 00:00:00 | | 2002-12-05 | 38,087,200 | 5,028.80 | 5,068.20 | 4,945.60 | 4,950.70 | 00:00:00 | | 2002-12-06 | 41,960,400 | 4,968.70 | 4,986.40 | 4,858.00 | 4,934.80 | 00:00:00 | | 2002-12-09 | 42,089,800 | 4,922.10 | 4,959.20 | 4,856.40 | 4,863.00 | 00:00:00 | | 2002-12-10 | 42,276,600 | 4,860.70 | 4,919.90 | 4,842.40 | 4,909.30 | 00:00:00 | | 2002-12-11 | 46,531,600 | 4,926.30 | 4,967.00 | 4,879.50 | 4,905.80 | 00:00:00 | | 2002-12-12 | 45,556,400 | 4,902.10 | 4,932.70 | 4,847.80 | 4,880.00 | 00:00:00 | | 2002-12-13 | 44,657,400 | 4,861.90 | 4,878.00 | 4,823.10 | 4,847.70 | 00:00:00 | | 2002-12-16 | 35,274,600 | 4,820.50 | 4,955.20 | 4,819.40 | 4,940.10 | 00:00:00 | | 2002-12-17 | 53,444,800 | 4,957.80 | 4,962.00 | 4,870.80 | 4,902.30 | 00:00:00 | | 2002-12-18 | 43,183,200 | 4,882.70 | 4,901.20 | 4,804.40 | 4,804.60 | 00:00:00 | | 2002-12-19 | 45,590,400 | 4,831.80 | 4,863.00 | 4,757.20 | 4,781.60 | 00:00:00 | | 2002-12-20 | 59,180,400 | 4,760.10 | 4,811.90 | 4,726.10 | 4,774.60 | 00:00:00 | | 2002-12-23 | 22,894,400 | 4,787.80 | 4,804.10 | 4,722.80 | 4,731.30 | 00:00:00 | | 2002-12-27 | 19,755,800 | 4,697.50 | 4,697.50 | 4,573.80 | 4,573.90 | 00:00:00 | | 2002-12-30 | 18,504,000 | 4,580.30 | 4,675.10 | 4,579.00 | 4,630.80 | 00:00:00 | | 2003-01-03 | 41,552,600 | 4,815.60 | 4,902.80 | 4,808.20 | 4,899.50 | 00:00:00 | | 2003-01-06 | 39,721,000 | 4,913.60 | 4,943.00 | 4,845.50 | 4,916.20 | 00:00:00 | | 2003-01-07 | 37,996,600 | 4,936.50 | 4,938.90 | 4,834.90 | 4,887.00 | 00:00:00 | | 2003-01-08 | 43,157,200 | 4,863.00 | 4,895.30 | 4,838.90 | 4,882.30 | 00:00:00 | | 2003-01-09 | 53,250,400 | 4,850.30 | 4,876.00 | 4,789.70 | 4,857.90 | 00:00:00 | | 2003-01-10 | 50,426,400 | 4,875.50 | 4,908.50 | 4,813.60 | 4,854.20 | 00:00:00 | | 2003-01-13 | 40,850,000 | 4,880.40 | 4,927.20 | 4,864.00 | 4,887.80 | 00:00:00 | | 2003-01-14 | 43,241,000 | 4,889.50 | 4,965.30 | 4,875.20 | 4,965.30 | 00:00:00 | | 2003-01-15 | 53,574,200 | 4,964.20 | 5,000.70 | 4,850.90 | 4,860.00 | 00:00:00 | | 2003-01-16 | 40,511,400 | 4,866.60 | 4,887.80 | 4,826.30 | 4,829.20 | 00:00:00 | | 2003-01-17 | 89,405,600 | 4,871.60 | 4,871.60 | 4,743.40 | 4,753.60 | 00:00:00 | | 2003-01-20 | 36,947,800 | 4,764.10 | 4,786.00 | 4,679.50 | 4,679.70 | 00:00:00 | | 2003-01-21 | 48,379,000 | 4,719.60 | 4,751.80 | 4,647.10 | 4,650.60 | 00:00:00 | | 2003-01-22 | 61,285,800 | 4,647.90 | 4,662.80 | 4,520.20 | 4,520.20 | 00:00:00 | | 2003-01-23 | 61,357,200 | 4,563.70 | 4,592.80 | 4,491.80 | 4,528.30 | 00:00:00 | | 2003-01-24 | 43,066,400 | 4,524.20 | 4,563.70 | 4,477.00 | 4,477.40 | 00:00:00 | | 2003-01-27 | 58,579,600 | 4,458.90 | 4,461.10 | 4,314.50 | 4,314.50 | 00:00:00 | | 2003-01-28 | 56,237,000 | 4,357.50 | 4,392.00 | 4,271.30 | 4,303.50 | 00:00:00 | | 2003-01-29 | 62,130,200 | 4,308.70 | 4,340.80 | 4,192.60 | 4,332.20 | 00:00:00 | | 2003-01-30 | 50,410,200 | 4,367.40 | 4,467.60 | 4,348.50 | 4,409.00 | 00:00:00 | | 2003-01-31 | 47,944,000 | 4,356.40 | 4,422.50 | 4,322.00 | 4,422.50 | 00:00:00 | | 2003-02-03 | 34,946,400 | 4,475.60 | 4,492.40 | 4,425.80 | 4,471.90 | 00:00:00 | | 2003-02-04 | 41,297,800 | 4,470.90 | 4,470.90 | 4,352.40 | 4,354.30 | 00:00:00 | | 2003-02-05 | 41,495,000 | 4,363.10 | 4,396.10 | 4,322.50 | 4,385.00 | 00:00:00 | | 2003-02-06 | 50,451,400 | 4,354.50 | 4,412.30 | 4,221.60 | 4,257.30 | 00:00:00 | | 2003-02-07 | 38,301,200 | 4,258.10 | 4,294.10 | 4,215.20 | 4,222.80 | 00:00:00 | | 2003-02-10 | 48,707,200 | 4,238.40 | 4,241.70 | 4,134.10 | 4,155.00 | 00:00:00 | | 2003-02-11 | 46,567,600 | 4,210.40 | 4,264.20 | 4,192.10 | 4,254.40 | 00:00:00 | | 2003-02-12 | 37,346,000 | 4,210.60 | 4,225.80 | 4,146.50 | 4,152.20 | 00:00:00 | | 2003-02-13 | 46,922,600 | 4,126.70 | 4,213.90 | 4,108.70 | 4,159.30 | 00:00:00 | | 2003-02-14 | 48,728,800 | 4,189.50 | 4,309.70 | 4,188.70 | 4,273.00 | 00:00:00 | | 2003-02-17 | 58,659,200 | 4,344.20 | 4,390.50 | 4,333.50 | 4,379.40 | 00:00:00 | | 2003-02-18 | 65,305,200 | 4,354.40 | 4,360.90 | 4,286.10 | 4,325.40 | 00:00:00 | | 2003-02-19 | 58,649,200 | 4,320.50 | 4,324.30 | 4,210.90 | 4,210.90 | 00:00:00 | | 2003-02-20 | 50,714,800 | 4,230.20 | 4,280.90 | 4,174.90 | 4,214.00 | 00:00:00 | | 2003-02-21 | 52,214,800 | 4,171.60 | 4,228.70 | 4,149.10 | 4,228.70 | 00:00:00 | | 2003-02-24 | 33,135,400 | 4,228.90 | 4,231.80 | 4,173.60 | 4,181.30 | 00:00:00 | | 2003-02-25 | 56,205,000 | 4,147.80 | 4,151.40 | 4,048.90 | 4,095.80 | 00:00:00 | | 2003-02-26 | 59,633,800 | 4,153.80 | 4,168.30 | 4,039.30 | 4,052.00 | 00:00:00 | | 2003-02-27 | 95,706,000 | 4,026.40 | 4,087.80 | 3,997.50 | 4,083.70 | 00:00:00 | | 2003-02-28 | 105,457,400 | 4,065.90 | 4,149.50 | 4,059.30 | 4,148.20 | 00:00:00 | | 2003-03-03 | 83,932,800 | 4,166.30 | 4,217.80 | 4,132.30 | 4,187.20 | 00:00:00 | | 2003-03-04 | 88,729,600 | 4,145.70 | 4,147.60 | 4,046.00 | 4,046.00 | 00:00:00 | | 2003-03-05 | 46,047,400 | 4,018.70 | 4,032.50 | 3,958.90 | 3,966.20 | 00:00:00 | | 2003-03-06 | 54,427,400 | 3,985.30 | 4,007.90 | 3,935.10 | 3,962.60 | 00:00:00 | | 2003-03-07 | 57,601,000 | 3,927.20 | 3,941.40 | 3,856.50 | 3,880.30 | 00:00:00 | | 2003-03-10 | 60,656,400 | 3,886.60 | 3,896.40 | 3,727.20 | 3,732.10 | 00:00:00 | | 2003-03-11 | 76,474,600 | 3,714.60 | 3,787.60 | 3,675.40 | 3,718.90 | 00:00:00 | | 2003-03-12 | 72,617,400 | 3,734.70 | 3,760.20 | 3,618.00 | 3,675.40 | 00:00:00 | | 2003-03-13 | 70,673,400 | 3,726.80 | 3,821.50 | 3,714.40 | 3,793.30 | 00:00:00 | | 2003-03-14 | 146,343,400 | 3,840.90 | 4,015.40 | 3,840.90 | 4,015.40 | 00:00:00 | | 2003-03-17 | 51,605,000 | 3,909.70 | 4,189.00 | 3,861.00 | 4,130.50 | 00:00:00 | | 2003-03-18 | 84,600,000 | 4,184.00 | 4,254.50 | 4,096.10 | 4,165.80 | 00:00:00 | | 2003-03-19 | 51,310,400 | 4,173.50 | 4,318.80 | 4,119.40 | 4,261.80 | 00:00:00 | | 2003-03-20 | 59,992,200 | 4,208.10 | 4,326.10 | 4,180.20 | 4,285.20 | 00:00:00 | | 2003-03-21 | 136,048,200 | 4,482.90 | 4,483.10 | 4,369.80 | 4,453.30 | 00:00:00 | | 2003-03-24 | 48,827,200 | 4,372.20 | 4,375.80 | 4,194.70 | 4,230.70 | 00:00:00 | | 2003-03-25 | 54,345,600 | 4,153.90 | 4,288.10 | 4,110.50 | 4,263.60 | 00:00:00 | | 2003-03-26 | 36,139,800 | 4,291.50 | 4,295.80 | 4,224.50 | 4,247.10 | 00:00:00 | | 2003-03-27 | 47,121,800 | 4,210.90 | 4,227.10 | 4,151.80 | 4,194.50 | 00:00:00 | | 2003-03-28 | 39,061,400 | 4,222.80 | 4,224.40 | 4,162.20 | 4,207.60 | 00:00:00 | | 2003-03-31 | 64,542,600 | 4,112.00 | 4,113.00 | 4,035.10 | 4,085.60 | 00:00:00 | | 2003-04-01 | 37,259,600 | 4,105.20 | 4,135.80 | 4,070.70 | 4,135.50 | 00:00:00 | | 2003-04-02 | 65,503,600 | 4,177.60 | 4,323.80 | 4,177.60 | 4,272.10 | 00:00:00 | | 2003-04-03 | 53,048,600 | 4,282.10 | 4,363.50 | 4,264.90 | 4,327.20 | 00:00:00 | | 2003-04-04 | 52,938,000 | 4,309.40 | 4,405.30 | 4,270.00 | 4,386.20 | 00:00:00 | | 2003-04-07 | 57,628,000 | 4,449.30 | 4,564.60 | 4,449.30 | 4,490.70 | 00:00:00 | | 2003-04-08 | 44,635,200 | 4,452.60 | 4,511.60 | 4,407.40 | 4,465.00 | 00:00:00 | | 2003-04-09 | 47,991,400 | 4,429.00 | 4,529.70 | 4,376.40 | 4,472.80 | 00:00:00 | | 2003-04-10 | 56,317,400 | 4,410.00 | 4,436.50 | 4,374.20 | 4,374.20 | 00:00:00 | | 2003-04-11 | 61,316,200 | 4,393.40 | 4,516.30 | 4,388.30 | 4,448.10 | 00:00:00 | | 2003-04-14 | 38,575,800 | 4,464.00 | 4,510.00 | 4,420.60 | 4,493.40 | 00:00:00 | | 2003-04-15 | 60,902,400 | 4,548.60 | 4,606.90 | 4,531.50 | 4,605.30 | 00:00:00 | | 2003-04-16 | 53,902,400 | 4,653.30 | 4,675.30 | 4,525.30 | 4,556.70 | 00:00:00 | | 2003-04-17 | 72,902,800 | 4,503.40 | 4,534.60 | 4,467.80 | 4,523.70 | 00:00:00 | | 2003-04-22 | 26,008,600 | 4,529.50 | 4,531.30 | 4,462.50 | 4,531.30 | 00:00:00 | | 2003-04-23 | 58,039,600 | 4,581.20 | 4,631.60 | 4,569.40 | 4,586.90 | 00:00:00 | | 2003-04-24 | 44,261,600 | 4,556.30 | 4,607.20 | 4,519.10 | 4,519.10 | 00:00:00 | | 2003-04-25 | 52,182,400 | 4,543.90 | 4,556.00 | 4,463.70 | 4,475.90 | 00:00:00 | | 2003-04-28 | 43,075,200 | 4,450.10 | 4,567.70 | 4,438.40 | 4,556.50 | 00:00:00 | | 2003-04-29 | 61,589,800 | 4,579.00 | 4,599.70 | 4,510.30 | 4,510.30 | 00:00:00 | | 2003-04-30 | 51,080,400 | 4,520.00 | 4,560.20 | 4,495.70 | 4,542.70 | 00:00:00 | | 2003-05-02 | 44,777,200 | 4,539.60 | 4,545.30 | 4,456.50 | 4,516.30 | 00:00:00 | | 2003-05-05 | 35,340,800 | 4,548.30 | 4,606.50 | 4,548.30 | 4,579.60 | 00:00:00 | | 2003-05-06 | 45,172,000 | 4,568.40 | 4,659.20 | 4,558.60 | 4,640.50 | 00:00:00 | | 2003-05-07 | 52,459,800 | 4,626.20 | 4,674.00 | 4,613.50 | 4,630.50 | 00:00:00 | | 2003-05-08 | 41,105,800 | 4,618.50 | 4,631.50 | 4,517.70 | 4,521.10 | 00:00:00 | | 2003-05-09 | 42,536,000 | 4,524.60 | 4,534.10 | 4,462.80 | 4,510.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
