|
 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 | | 2003-05-09 | 42,536,000 | 4,524.60 | 4,534.10 | 4,462.80 | 4,510.50 | 00:00:00 | | 2003-05-12 | 35,879,600 | 4,529.00 | 4,535.20 | 4,432.60 | 4,479.70 | 00:00:00 | | 2003-05-13 | 43,536,800 | 4,520.50 | 4,538.60 | 4,479.00 | 4,538.60 | 00:00:00 | | 2003-05-14 | 52,257,800 | 4,528.60 | 4,587.60 | 4,512.40 | 4,546.60 | 00:00:00 | | 2003-05-15 | 45,526,600 | 4,551.60 | 4,572.70 | 4,523.20 | 4,560.60 | 00:00:00 | | 2003-05-16 | 64,346,600 | 4,589.50 | 4,639.30 | 4,572.80 | 4,594.80 | 00:00:00 | | 2003-05-19 | 61,018,000 | 4,536.10 | 4,561.80 | 4,483.70 | 4,489.40 | 00:00:00 | | 2003-05-20 | 57,228,400 | 4,475.10 | 4,522.10 | 4,432.30 | 4,514.40 | 00:00:00 | | 2003-05-21 | 45,249,200 | 4,509.50 | 4,514.10 | 4,435.70 | 4,450.60 | 00:00:00 | | 2003-05-22 | 76,352,000 | 4,496.40 | 4,580.90 | 4,471.90 | 4,570.70 | 00:00:00 | | 2003-05-23 | 64,405,800 | 4,602.90 | 4,615.00 | 4,542.50 | 4,574.00 | 00:00:00 | | 2003-05-26 | 17,849,400 | 4,576.20 | 4,594.90 | 4,530.30 | 4,537.80 | 00:00:00 | | 2003-05-27 | 36,571,800 | 4,538.20 | 4,585.60 | 4,480.40 | 4,566.80 | 00:00:00 | | 2003-05-28 | 55,948,000 | 4,621.80 | 4,671.80 | 4,616.50 | 4,664.80 | 00:00:00 | | 2003-05-30 | 69,823,600 | 4,649.90 | 4,688.10 | 4,617.30 | 4,630.80 | 00:00:00 | | 2003-06-02 | 68,882,400 | 4,708.50 | 4,769.50 | 4,698.90 | 4,754.80 | 00:00:00 | | 2003-06-03 | 45,572,600 | 4,722.30 | 4,748.40 | 4,692.70 | 4,713.10 | 00:00:00 | | 2003-06-04 | 62,053,800 | 4,732.20 | 4,748.70 | 4,679.00 | 4,748.50 | 00:00:00 | | 2003-06-05 | 62,830,200 | 4,764.20 | 4,785.20 | 4,694.50 | 4,706.60 | 00:00:00 | | 2003-06-06 | 66,965,200 | 4,756.20 | 4,814.30 | 4,737.50 | 4,786.70 | 00:00:00 | | 2003-06-10 | 47,003,800 | 4,737.90 | 4,806.30 | 4,724.40 | 4,788.90 | 00:00:00 | | 2003-06-11 | 83,288,200 | 4,817.10 | 4,845.80 | 4,795.70 | 4,840.30 | 00:00:00 | | 2003-06-12 | 99,637,000 | 4,859.60 | 4,894.50 | 4,849.70 | 4,880.20 | 00:00:00 | | 2003-06-13 | 53,848,400 | 4,876.00 | 4,895.10 | 4,787.50 | 4,795.10 | 00:00:00 | | 2003-06-16 | 64,355,800 | 4,777.10 | 4,901.10 | 4,762.00 | 4,900.40 | 00:00:00 | | 2003-06-17 | 79,474,000 | 4,937.70 | 4,979.00 | 4,921.70 | 4,950.80 | 00:00:00 | | 2003-06-18 | 74,002,000 | 4,944.30 | 5,010.90 | 4,932.70 | 4,992.50 | 00:00:00 | | 2003-06-19 | 70,833,000 | 5,000.00 | 5,003.80 | 4,905.50 | 4,918.70 | 00:00:00 | | 2003-06-20 | 103,081,600 | 4,893.20 | 4,945.00 | 4,889.90 | 4,936.80 | 00:00:00 | | 2003-06-23 | 42,731,400 | 4,917.40 | 4,917.40 | 4,817.00 | 4,825.90 | 00:00:00 | | 2003-06-24 | 66,892,800 | 4,835.90 | 4,854.10 | 4,805.60 | 4,829.00 | 00:00:00 | | 2003-06-25 | 48,344,600 | 4,836.00 | 4,863.50 | 4,796.90 | 4,832.10 | 00:00:00 | | 2003-06-26 | 58,939,000 | 4,784.30 | 4,865.70 | 4,784.00 | 4,847.80 | 00:00:00 | | 2003-06-27 | 50,116,200 | 4,864.40 | 4,886.00 | 4,822.90 | 4,847.90 | 00:00:00 | | 2003-06-30 | 82,582,600 | 4,834.00 | 4,868.90 | 4,812.40 | 4,813.70 | 00:00:00 | | 2003-07-01 | 51,233,600 | 4,805.40 | 4,822.70 | 4,682.50 | 4,700.80 | 00:00:00 | | 2003-07-02 | 63,127,600 | 4,768.90 | 4,800.40 | 4,744.30 | 4,789.80 | 00:00:00 | | 2003-07-03 | 61,128,800 | 4,795.00 | 4,826.00 | 4,752.80 | 4,826.00 | 00:00:00 | | 2003-07-04 | 23,720,600 | 4,815.10 | 4,834.00 | 4,804.40 | 4,828.60 | 00:00:00 | | 2003-07-07 | 47,623,600 | 4,862.00 | 4,933.40 | 4,861.60 | 4,933.00 | 00:00:00 | | 2003-07-08 | 47,056,800 | 4,921.20 | 4,933.30 | 4,872.00 | 4,912.00 | 00:00:00 | | 2003-07-09 | 43,169,000 | 4,904.20 | 4,918.40 | 4,864.40 | 4,869.00 | 00:00:00 | | 2003-07-10 | 37,033,200 | 4,864.10 | 4,881.90 | 4,843.90 | 4,859.20 | 00:00:00 | | 2003-07-11 | 64,001,400 | 4,832.30 | 4,918.10 | 4,820.80 | 4,914.00 | 00:00:00 | | 2003-07-14 | 43,851,800 | 4,930.10 | 4,989.80 | 4,924.80 | 4,982.50 | 00:00:00 | | 2003-07-15 | 59,019,400 | 4,963.70 | 4,991.70 | 4,951.50 | 4,957.50 | 00:00:00 | | 2003-07-16 | 58,057,000 | 4,969.60 | 4,984.20 | 4,905.30 | 4,940.10 | 00:00:00 | | 2003-07-17 | 53,300,600 | 4,912.60 | 4,922.30 | 4,860.50 | 4,906.20 | 00:00:00 | | 2003-07-18 | 43,523,000 | 4,916.10 | 4,929.00 | 4,894.80 | 4,910.20 | 00:00:00 | | 2003-07-21 | 30,384,200 | 4,942.80 | 4,944.30 | 4,869.40 | 4,879.20 | 00:00:00 | | 2003-07-22 | 32,761,400 | 4,890.20 | 4,894.80 | 4,855.30 | 4,871.30 | 00:00:00 | | 2003-07-23 | 43,796,800 | 4,903.60 | 4,948.10 | 4,897.20 | 4,903.70 | 00:00:00 | | 2003-07-24 | 45,980,200 | 4,922.30 | 4,971.90 | 4,893.70 | 4,970.60 | 00:00:00 | | 2003-07-25 | 35,217,400 | 4,931.00 | 4,987.50 | 4,923.80 | 4,946.00 | 00:00:00 | | 2003-07-28 | 34,510,200 | 4,997.90 | 5,032.50 | 4,991.70 | 5,006.00 | 00:00:00 | | 2003-07-29 | 72,551,000 | 5,009.30 | 5,026.10 | 4,967.80 | 4,992.60 | 00:00:00 | | 2003-07-30 | 85,511,800 | 4,993.90 | 5,043.60 | 4,984.60 | 5,043.60 | 00:00:00 | | 2003-07-31 | 90,419,800 | 5,049.10 | 5,101.10 | 5,001.70 | 5,079.10 | 00:00:00 | | 2003-08-01 | 62,906,200 | 5,073.10 | 5,080.20 | 5,026.90 | 5,044.80 | 00:00:00 | | 2003-08-04 | 57,858,400 | 5,019.80 | 5,060.10 | 4,977.60 | 4,990.00 | 00:00:00 | | 2003-08-05 | 68,486,600 | 5,030.60 | 5,077.70 | 5,007.60 | 5,046.10 | 00:00:00 | | 2003-08-06 | 58,267,200 | 5,002.50 | 5,032.40 | 4,985.10 | 4,997.80 | 00:00:00 | | 2003-08-07 | 48,684,200 | 5,006.80 | 5,015.00 | 4,961.90 | 4,985.50 | 00:00:00 | | 2003-08-08 | 48,416,400 | 5,004.10 | 5,027.30 | 4,982.20 | 5,004.70 | 00:00:00 | | 2003-08-11 | 29,345,200 | 5,023.80 | 5,040.80 | 5,000.40 | 5,003.00 | 00:00:00 | | 2003-08-12 | 29,735,200 | 5,012.00 | 5,064.50 | 5,012.00 | 5,049.60 | 00:00:00 | | 2003-08-13 | 47,284,400 | 5,087.80 | 5,093.30 | 5,023.90 | 5,030.40 | 00:00:00 | | 2003-08-14 | 36,655,200 | 5,052.90 | 5,083.20 | 5,039.00 | 5,071.40 | 00:00:00 | | 2003-08-15 | 43,670,200 | 5,109.40 | 5,137.00 | 5,091.00 | 5,137.00 | 00:00:00 | | 2003-08-18 | 49,629,000 | 5,143.50 | 5,170.20 | 5,128.20 | 5,167.40 | 00:00:00 | | 2003-08-19 | 73,889,200 | 5,186.80 | 5,205.40 | 5,168.60 | 5,186.20 | 00:00:00 | | 2003-08-20 | 59,042,600 | 5,184.40 | 5,192.50 | 5,140.60 | 5,153.70 | 00:00:00 | | 2003-08-21 | 67,726,000 | 5,159.90 | 5,238.60 | 5,156.70 | 5,207.80 | 00:00:00 | | 2003-08-22 | 48,394,400 | 5,216.10 | 5,262.90 | 5,203.40 | 5,250.70 | 00:00:00 | | 2003-08-25 | 24,948,400 | 5,220.30 | 5,223.10 | 5,159.30 | 5,172.30 | 00:00:00 | | 2003-08-26 | 35,680,000 | 5,188.60 | 5,218.40 | 5,150.20 | 5,156.70 | 00:00:00 | | 2003-08-27 | 38,086,200 | 5,189.30 | 5,191.80 | 5,151.30 | 5,180.00 | 00:00:00 | | 2003-08-28 | 101,818,800 | 5,183.90 | 5,242.80 | 5,176.90 | 5,201.00 | 00:00:00 | | 2003-08-29 | 88,413,200 | 5,227.00 | 5,237.80 | 5,124.20 | 5,124.20 | 00:00:00 | | 2003-09-01 | 36,534,600 | 5,167.80 | 5,226.40 | 5,160.50 | 5,217.60 | 00:00:00 | | 2003-09-02 | 47,697,200 | 5,221.10 | 5,227.70 | 5,175.60 | 5,185.00 | 00:00:00 | | 2003-09-03 | 69,180,400 | 5,244.80 | 5,320.40 | 5,242.70 | 5,291.00 | 00:00:00 | | 2003-09-04 | 57,485,600 | 5,293.70 | 5,320.10 | 5,269.90 | 5,298.80 | 00:00:00 | | 2003-09-05 | 48,593,600 | 5,310.60 | 5,320.10 | 5,279.80 | 5,310.60 | 00:00:00 | | 2003-09-08 | 36,949,800 | 5,307.70 | 5,348.30 | 5,292.90 | 5,336.30 | 00:00:00 | | 2003-09-09 | 58,522,600 | 5,370.90 | 5,374.90 | 5,285.30 | 5,297.80 | 00:00:00 | | 2003-09-10 | 64,180,800 | 5,291.90 | 5,319.60 | 5,268.20 | 5,306.20 | 00:00:00 | | 2003-09-11 | 54,142,200 | 5,282.50 | 5,333.30 | 5,265.40 | 5,313.80 | 00:00:00 | | 2003-09-12 | 43,990,800 | 5,323.90 | 5,333.60 | 5,265.60 | 5,307.80 | 00:00:00 | | 2003-09-15 | 40,234,400 | 5,315.60 | 5,356.00 | 5,315.10 | 5,331.70 | 00:00:00 | | 2003-09-16 | 37,447,400 | 5,340.00 | 5,371.70 | 5,318.60 | 5,371.40 | 00:00:00 | | 2003-09-17 | 49,387,800 | 5,402.40 | 5,424.10 | 5,386.80 | 5,398.90 | 00:00:00 | | 2003-09-18 | 50,723,600 | 5,392.00 | 5,425.40 | 5,381.70 | 5,422.60 | 00:00:00 | | 2003-09-19 | 70,620,600 | 5,445.20 | 5,445.20 | 5,385.10 | 5,387.10 | 00:00:00 | | 2003-09-22 | 57,843,000 | 5,354.00 | 5,360.70 | 5,252.70 | 5,257.20 | 00:00:00 | | 2003-09-23 | 62,355,400 | 5,265.90 | 5,275.30 | 5,200.70 | 5,212.40 | 00:00:00 | | 2003-09-24 | 67,233,000 | 5,225.20 | 5,256.90 | 5,212.20 | 5,230.70 | 00:00:00 | | 2003-09-25 | 68,385,600 | 5,171.30 | 5,186.70 | 5,123.90 | 5,160.60 | 00:00:00 | | 2003-09-26 | 57,237,800 | 5,136.30 | 5,160.00 | 5,067.90 | 5,131.30 | 00:00:00 | | 2003-09-29 | 42,661,800 | 5,113.20 | 5,163.10 | 5,085.20 | 5,102.30 | 00:00:00 | | 2003-09-30 | 59,190,200 | 5,115.70 | 5,135.60 | 5,001.30 | 5,043.50 | 00:00:00 | | 2003-10-01 | 53,619,000 | 5,054.40 | 5,070.70 | 5,017.70 | 5,061.00 | 00:00:00 | | 2003-10-02 | 49,057,600 | 5,115.00 | 5,123.40 | 5,065.10 | 5,077.90 | 00:00:00 | | 2003-10-03 | 50,744,000 | 5,088.70 | 5,207.10 | 5,084.30 | 5,203.10 | 00:00:00 | | 2003-10-06 | 28,609,400 | 5,187.70 | 5,201.50 | 5,145.80 | 5,161.50 | 00:00:00 | | 2003-10-07 | 48,036,000 | 5,167.40 | 5,168.90 | 5,088.50 | 5,123.70 | 00:00:00 | | 2003-10-08 | 43,721,800 | 5,113.50 | 5,195.80 | 5,095.20 | 5,146.20 | 00:00:00 | | 2003-10-09 | 41,354,600 | 5,154.20 | 5,218.50 | 5,123.60 | 5,217.80 | 00:00:00 | | 2003-10-10 | 40,141,600 | 5,211.20 | 5,232.90 | 5,182.70 | 5,204.50 | 00:00:00 | | 2003-10-13 | 35,528,200 | 5,205.40 | 5,274.70 | 5,205.40 | 5,272.80 | 00:00:00 | | 2003-10-14 | 37,005,600 | 5,288.70 | 5,291.90 | 5,225.90 | 5,254.00 | 00:00:00 | | 2003-10-15 | 56,213,800 | 5,275.90 | 5,301.80 | 5,238.00 | 5,262.50 | 00:00:00 | | 2003-10-16 | 33,909,200 | 5,252.30 | 5,291.10 | 5,240.50 | 5,262.90 | 00:00:00 | | 2003-10-17 | 40,072,200 | 5,259.40 | 5,298.20 | 5,232.40 | 5,247.30 | 00:00:00 | | 2003-10-20 | 39,985,600 | 5,238.60 | 5,266.60 | 5,227.90 | 5,266.60 | 00:00:00 | | 2003-10-21 | 50,554,600 | 5,293.30 | 5,297.90 | 5,241.50 | 5,257.90 | 00:00:00 | | 2003-10-22 | 55,173,000 | 5,259.40 | 5,270.70 | 5,170.60 | 5,176.60 | 00:00:00 | | 2003-10-23 | 47,647,000 | 5,101.70 | 5,150.30 | 5,090.80 | 5,123.00 | 00:00:00 | | 2003-10-24 | 50,823,800 | 5,128.90 | 5,148.70 | 5,101.30 | 5,123.70 | 00:00:00 | | 2003-10-27 | 34,788,800 | 5,155.80 | 5,178.30 | 5,145.40 | 5,157.60 | 00:00:00 | | 2003-10-28 | 109,153,200 | 5,157.70 | 5,207.80 | 5,157.70 | 5,185.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
