|
 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 | | 2003-10-28 | 109,153,200 | 5,157.70 | 5,207.80 | 5,157.70 | 5,185.20 | 00:00:00 | | 2003-10-29 | 66,782,800 | 5,221.80 | 5,231.30 | 5,158.80 | 5,177.50 | 00:00:00 | | 2003-10-30 | 51,251,000 | 5,176.20 | 5,240.10 | 5,159.30 | 5,223.20 | 00:00:00 | | 2003-10-31 | 41,281,400 | 5,203.30 | 5,216.60 | 5,186.30 | 5,211.40 | 00:00:00 | | 2003-11-03 | 44,779,400 | 5,226.70 | 5,321.40 | 5,224.50 | 5,319.60 | 00:00:00 | | 2003-11-04 | 78,288,400 | 5,298.20 | 5,316.80 | 5,252.10 | 5,252.10 | 00:00:00 | | 2003-11-05 | 60,662,400 | 5,250.30 | 5,255.90 | 5,185.10 | 5,203.20 | 00:00:00 | | 2003-11-06 | 46,770,800 | 5,222.80 | 5,241.80 | 5,174.90 | 5,235.70 | 00:00:00 | | 2003-11-07 | 60,603,400 | 5,267.50 | 5,300.80 | 5,261.80 | 5,299.60 | 00:00:00 | | 2003-11-10 | 31,091,200 | 5,269.20 | 5,296.40 | 5,242.20 | 5,242.20 | 00:00:00 | | 2003-11-11 | 43,907,600 | 5,227.40 | 5,263.70 | 5,213.00 | 5,260.30 | 00:00:00 | | 2003-11-12 | 44,046,800 | 5,264.20 | 5,282.10 | 5,230.30 | 5,270.60 | 00:00:00 | | 2003-11-13 | 79,526,000 | 5,311.40 | 5,328.40 | 5,281.40 | 5,325.90 | 00:00:00 | | 2003-11-14 | 62,884,400 | 5,321.60 | 5,379.80 | 5,316.30 | 5,369.80 | 00:00:00 | | 2003-11-17 | 47,803,600 | 5,316.30 | 5,319.40 | 5,272.70 | 5,274.70 | 00:00:00 | | 2003-11-18 | 50,373,000 | 5,302.70 | 5,312.60 | 5,243.10 | 5,249.90 | 00:00:00 | | 2003-11-19 | 75,203,400 | 5,197.90 | 5,212.50 | 5,171.60 | 5,197.60 | 00:00:00 | | 2003-11-20 | 69,359,200 | 5,221.30 | 5,222.80 | 5,127.70 | 5,200.90 | 00:00:00 | | 2003-11-21 | 59,649,600 | 5,183.10 | 5,231.60 | 5,178.70 | 5,206.30 | 00:00:00 | | 2003-11-24 | 55,622,000 | 5,231.10 | 5,305.60 | 5,230.20 | 5,304.60 | 00:00:00 | | 2003-11-25 | 70,666,600 | 5,309.60 | 5,346.80 | 5,306.20 | 5,309.10 | 00:00:00 | | 2003-11-26 | 56,591,400 | 5,309.20 | 5,344.10 | 5,296.00 | 5,296.00 | 00:00:00 | | 2003-11-27 | 38,333,200 | 5,314.40 | 5,336.20 | 5,296.20 | 5,320.20 | 00:00:00 | | 2003-11-28 | 53,028,000 | 5,317.80 | 5,339.40 | 5,266.70 | 5,317.50 | 00:00:00 | | 2003-12-01 | 47,572,000 | 5,332.80 | 5,376.90 | 5,332.80 | 5,374.90 | 00:00:00 | | 2003-12-02 | 68,841,600 | 5,384.30 | 5,390.30 | 5,362.80 | 5,378.20 | 00:00:00 | | 2003-12-03 | 70,728,800 | 5,371.60 | 5,441.00 | 5,369.20 | 5,440.70 | 00:00:00 | | 2003-12-04 | 55,039,000 | 5,428.60 | 5,456.30 | 5,417.00 | 5,427.00 | 00:00:00 | | 2003-12-05 | 50,636,200 | 5,429.20 | 5,433.70 | 5,357.50 | 5,365.10 | 00:00:00 | | 2003-12-08 | 53,204,200 | 5,345.10 | 5,368.10 | 5,324.90 | 5,360.00 | 00:00:00 | | 2003-12-09 | 42,347,600 | 5,384.80 | 5,401.80 | 5,366.40 | 5,392.40 | 00:00:00 | | 2003-12-10 | 52,148,200 | 5,369.70 | 5,376.10 | 5,329.50 | 5,345.10 | 00:00:00 | | 2003-12-11 | 39,180,200 | 5,365.00 | 5,403.10 | 5,365.00 | 5,403.10 | 00:00:00 | | 2003-12-12 | 42,140,800 | 5,412.40 | 5,423.70 | 5,374.00 | 5,397.60 | 00:00:00 | | 2003-12-15 | 45,226,000 | 5,447.40 | 5,453.90 | 5,410.70 | 5,427.10 | 00:00:00 | | 2003-12-16 | 39,060,800 | 5,404.60 | 5,419.50 | 5,382.40 | 5,383.30 | 00:00:00 | | 2003-12-17 | 56,282,000 | 5,398.60 | 5,405.00 | 5,350.10 | 5,356.50 | 00:00:00 | | 2003-12-18 | 44,511,800 | 5,349.50 | 5,426.50 | 5,347.30 | 5,415.80 | 00:00:00 | | 2003-12-19 | 63,777,200 | 5,442.50 | 5,446.00 | 5,400.40 | 5,413.40 | 00:00:00 | | 2003-12-22 | 36,515,800 | 5,389.10 | 5,422.10 | 5,387.80 | 5,387.80 | 00:00:00 | | 2003-12-23 | 27,043,000 | 5,408.30 | 5,417.20 | 5,394.00 | 5,417.20 | 00:00:00 | | 2003-12-29 | 24,966,200 | 5,431.80 | 5,448.60 | 5,417.60 | 5,445.20 | 00:00:00 | | 2003-12-30 | 21,810,200 | 5,463.50 | 5,489.90 | 5,461.50 | 5,487.80 | 00:00:00 | | 2004-01-05 | 52,526,600 | 5,517.30 | 5,582.70 | 5,508.40 | 5,582.70 | 00:00:00 | | 2004-01-06 | 43,946,200 | 5,588.60 | 5,596.60 | 5,551.00 | 5,596.60 | 00:00:00 | | 2004-01-07 | 53,545,400 | 5,602.90 | 5,620.90 | 5,562.60 | 5,583.40 | 00:00:00 | | 2004-01-08 | 97,316,800 | 5,609.90 | 5,654.70 | 5,599.10 | 5,605.10 | 00:00:00 | | 2004-01-09 | 64,582,400 | 5,620.70 | 5,630.00 | 5,542.30 | 5,574.70 | 00:00:00 | | 2004-01-12 | 73,905,600 | 5,532.60 | 5,558.20 | 5,496.20 | 5,507.70 | 00:00:00 | | 2004-01-13 | 69,433,200 | 5,540.10 | 5,580.70 | 5,539.60 | 5,559.10 | 00:00:00 | | 2004-01-14 | 71,959,000 | 5,555.40 | 5,624.30 | 5,542.60 | 5,624.30 | 00:00:00 | | 2004-01-15 | 75,783,400 | 5,610.60 | 5,639.10 | 5,596.80 | 5,631.00 | 00:00:00 | | 2004-01-16 | 91,138,000 | 5,621.10 | 5,694.50 | 5,620.60 | 5,694.50 | 00:00:00 | | 2004-01-19 | 57,167,400 | 5,704.90 | 5,725.70 | 5,688.70 | 5,698.40 | 00:00:00 | | 2004-01-20 | 48,224,400 | 5,694.80 | 5,720.10 | 5,657.90 | 5,665.50 | 00:00:00 | | 2004-01-21 | 54,870,000 | 5,664.80 | 5,705.50 | 5,662.20 | 5,685.20 | 00:00:00 | | 2004-01-22 | 55,368,800 | 5,715.10 | 5,752.10 | 5,685.10 | 5,721.40 | 00:00:00 | | 2004-01-23 | 43,988,800 | 5,722.80 | 5,764.40 | 5,718.50 | 5,762.70 | 00:00:00 | | 2004-01-26 | 38,562,000 | 5,756.90 | 5,767.30 | 5,733.10 | 5,748.50 | 00:00:00 | | 2004-01-27 | 51,958,800 | 5,785.00 | 5,822.80 | 5,779.30 | 5,790.60 | 00:00:00 | | 2004-01-28 | 47,259,000 | 5,773.30 | 5,825.20 | 5,771.10 | 5,803.30 | 00:00:00 | | 2004-01-29 | 42,064,600 | 5,760.10 | 5,793.50 | 5,746.10 | 5,768.20 | 00:00:00 | | 2004-01-30 | 70,168,600 | 5,784.60 | 5,788.00 | 5,731.30 | 5,736.40 | 00:00:00 | | 2004-02-02 | 39,270,000 | 5,761.70 | 5,801.50 | 5,757.50 | 5,788.30 | 00:00:00 | | 2004-02-03 | 53,845,000 | 5,795.60 | 5,796.10 | 5,714.30 | 5,735.00 | 00:00:00 | | 2004-02-04 | 46,553,400 | 5,713.60 | 5,788.20 | 5,713.30 | 5,775.60 | 00:00:00 | | 2004-02-05 | 49,483,400 | 5,766.60 | 5,813.60 | 5,758.20 | 5,758.20 | 00:00:00 | | 2004-02-06 | 52,334,000 | 5,787.60 | 5,810.90 | 5,769.60 | 5,810.90 | 00:00:00 | | 2004-02-09 | 48,895,600 | 5,826.70 | 5,870.50 | 5,826.20 | 5,869.80 | 00:00:00 | | 2004-02-10 | 46,900,200 | 5,870.90 | 5,885.60 | 5,850.30 | 5,880.00 | 00:00:00 | | 2004-02-11 | 56,724,600 | 5,879.80 | 5,908.60 | 5,871.60 | 5,882.10 | 00:00:00 | | 2004-02-12 | 93,610,400 | 5,884.60 | 5,926.80 | 5,846.40 | 5,846.70 | 00:00:00 | | 2004-02-13 | 73,230,600 | 5,857.70 | 5,873.70 | 5,832.60 | 5,849.10 | 00:00:00 | | 2004-02-16 | 43,573,800 | 5,855.70 | 5,864.80 | 5,830.30 | 5,858.20 | 00:00:00 | | 2004-02-17 | 62,075,200 | 5,863.90 | 5,888.90 | 5,862.10 | 5,871.70 | 00:00:00 | | 2004-02-18 | 67,521,600 | 5,876.60 | 5,886.40 | 5,820.10 | 5,828.80 | 00:00:00 | | 2004-02-19 | 102,676,000 | 5,861.20 | 5,895.80 | 5,860.10 | 5,874.60 | 00:00:00 | | 2004-02-20 | 117,474,200 | 5,882.50 | 5,893.60 | 5,837.60 | 5,856.50 | 00:00:00 | | 2004-02-23 | 57,948,000 | 5,873.40 | 5,896.90 | 5,861.30 | 5,880.20 | 00:00:00 | | 2004-02-24 | 61,741,200 | 5,860.30 | 5,864.30 | 5,796.00 | 5,801.80 | 00:00:00 | | 2004-02-25 | 48,219,600 | 5,807.30 | 5,827.60 | 5,765.50 | 5,811.50 | 00:00:00 | | 2004-02-26 | 65,014,400 | 5,804.10 | 5,813.70 | 5,767.80 | 5,797.40 | 00:00:00 | | 2004-02-27 | 78,669,800 | 5,822.90 | 5,858.90 | 5,798.30 | 5,798.40 | 00:00:00 | | 2004-03-01 | 53,285,400 | 5,813.20 | 5,853.20 | 5,809.10 | 5,830.70 | 00:00:00 | | 2004-03-02 | 54,385,200 | 5,841.60 | 5,899.00 | 5,838.10 | 5,896.30 | 00:00:00 | | 2004-03-03 | 43,672,400 | 5,888.60 | 5,899.00 | 5,862.20 | 5,872.20 | 00:00:00 | | 2004-03-04 | 47,918,000 | 5,895.30 | 5,934.50 | 5,885.30 | 5,934.40 | 00:00:00 | | 2004-03-05 | 61,257,400 | 5,941.70 | 5,941.70 | 5,879.80 | 5,895.80 | 00:00:00 | | 2004-03-08 | 54,757,200 | 5,907.00 | 5,915.90 | 5,882.90 | 5,884.50 | 00:00:00 | | 2004-03-09 | 62,295,800 | 5,870.70 | 5,897.60 | 5,849.80 | 5,858.80 | 00:00:00 | | 2004-03-10 | 59,689,600 | 5,837.50 | 5,893.30 | 5,835.10 | 5,877.10 | 00:00:00 | | 2004-03-11 | 119,199,200 | 5,826.40 | 5,826.80 | 5,687.10 | 5,706.70 | 00:00:00 | | 2004-03-12 | 85,927,800 | 5,629.30 | 5,716.70 | 5,597.30 | 5,700.50 | 00:00:00 | | 2004-03-15 | 68,384,000 | 5,673.30 | 5,685.40 | 5,608.20 | 5,620.30 | 00:00:00 | | 2004-03-16 | 60,819,600 | 5,616.90 | 5,676.40 | 5,592.20 | 5,646.20 | 00:00:00 | | 2004-03-17 | 63,464,800 | 5,669.50 | 5,703.40 | 5,658.20 | 5,692.20 | 00:00:00 | | 2004-03-18 | 58,361,200 | 5,698.90 | 5,718.30 | 5,608.60 | 5,609.50 | 00:00:00 | | 2004-03-19 | 119,287,000 | 5,633.40 | 5,643.30 | 5,586.50 | 5,621.50 | 00:00:00 | | 2004-03-22 | 70,122,600 | 5,587.20 | 5,590.40 | 5,437.50 | 5,469.00 | 00:00:00 | | 2004-03-23 | 54,263,200 | 5,479.60 | 5,550.90 | 5,475.10 | 5,509.80 | 00:00:00 | | 2004-03-24 | 53,585,400 | 5,506.80 | 5,543.20 | 5,471.00 | 5,504.00 | 00:00:00 | | 2004-03-25 | 60,763,400 | 5,549.40 | 5,592.30 | 5,543.40 | 5,592.30 | 00:00:00 | | 2004-03-26 | 56,062,200 | 5,616.70 | 5,616.90 | 5,562.10 | 5,587.00 | 00:00:00 | | 2004-03-29 | 33,750,400 | 5,599.00 | 5,645.70 | 5,591.30 | 5,644.20 | 00:00:00 | | 2004-03-30 | 40,797,400 | 5,635.90 | 5,637.70 | 5,586.90 | 5,623.10 | 00:00:00 | | 2004-03-31 | 64,441,000 | 5,637.70 | 5,654.10 | 5,608.10 | 5,618.60 | 00:00:00 | | 2004-04-01 | 53,775,000 | 5,637.80 | 5,717.00 | 5,633.90 | 5,716.80 | 00:00:00 | | 2004-04-02 | 51,870,000 | 5,717.30 | 5,796.70 | 5,708.50 | 5,784.60 | 00:00:00 | | 2004-04-05 | 48,524,600 | 5,789.50 | 5,815.30 | 5,756.10 | 5,815.30 | 00:00:00 | | 2004-04-06 | 69,276,000 | 5,825.00 | 5,828.20 | 5,764.60 | 5,767.30 | 00:00:00 | | 2004-04-07 | 43,672,000 | 5,776.40 | 5,817.70 | 5,760.60 | 5,771.10 | 00:00:00 | | 2004-04-08 | 32,572,200 | 5,798.90 | 5,816.60 | 5,786.20 | 5,803.40 | 00:00:00 | | 2004-04-13 | 50,432,000 | 5,827.60 | 5,845.20 | 5,802.30 | 5,804.50 | 00:00:00 | | 2004-04-14 | 64,993,600 | 5,774.80 | 5,785.80 | 5,719.40 | 5,761.30 | 00:00:00 | | 2004-04-15 | 71,175,000 | 5,755.90 | 5,806.60 | 5,737.90 | 5,784.60 | 00:00:00 | | 2004-04-16 | 69,467,400 | 5,773.20 | 5,787.20 | 5,746.30 | 5,769.90 | 00:00:00 | | 2004-04-19 | 43,779,000 | 5,757.30 | 5,787.90 | 5,750.60 | 5,787.80 | 00:00:00 | | 2004-04-20 | 74,874,800 | 5,807.80 | 5,829.20 | 5,793.00 | 5,829.20 | 00:00:00 | | 2004-04-21 | 53,572,800 | 5,800.90 | 5,828.60 | 5,788.90 | 5,795.10 | 00:00:00 | | 2004-04-22 | 47,787,200 | 5,796.60 | 5,802.50 | 5,731.20 | 5,789.60 | 00:00:00 | | 2004-04-23 | 57,873,200 | 5,824.10 | 5,849.70 | 5,794.00 | 5,818.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
