|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-04 | 0 | 7,484.80 | 7,485.40 | 7,266.70 | 7,268.10 | 00:00:00 | | 2000-01-05 | 0 | 7,153.10 | 7,265.50 | 7,114.10 | 7,181.30 | 00:00:00 | | 2000-01-06 | 0 | 7,177.20 | 7,301.90 | 7,174.70 | 7,280.60 | 00:00:00 | | 2000-01-07 | 0 | 7,338.70 | 7,448.00 | 7,338.10 | 7,448.00 | 00:00:00 | | 2000-01-10 | 0 | 7,518.70 | 7,544.00 | 7,447.30 | 7,452.80 | 00:00:00 | | 2000-01-11 | 0 | 7,440.80 | 7,477.20 | 7,380.90 | 7,420.10 | 00:00:00 | | 2000-01-12 | 0 | 7,374.30 | 7,450.90 | 7,345.90 | 7,440.20 | 00:00:00 | | 2000-01-13 | 0 | 7,451.80 | 7,487.60 | 7,417.50 | 7,436.90 | 00:00:00 | | 2000-01-14 | 0 | 7,483.70 | 7,525.50 | 7,471.70 | 7,513.90 | 00:00:00 | | 2000-01-17 | 0 | 7,536.20 | 7,543.50 | 7,493.90 | 7,507.00 | 00:00:00 | | 2000-01-18 | 0 | 7,510.90 | 7,523.40 | 7,402.70 | 7,404.80 | 00:00:00 | | 2000-01-19 | 0 | 7,385.90 | 7,387.60 | 7,326.70 | 7,336.80 | 00:00:00 | | 2000-01-20 | 0 | 7,372.50 | 7,376.80 | 7,248.90 | 7,251.20 | 00:00:00 | | 2000-01-21 | 0 | 7,180.70 | 7,304.50 | 7,179.40 | 7,236.00 | 00:00:00 | | 2000-01-24 | 0 | 7,260.00 | 7,273.00 | 7,127.90 | 7,127.90 | 00:00:00 | | 2000-01-25 | 0 | 7,082.80 | 7,120.80 | 6,943.70 | 6,954.80 | 00:00:00 | | 2000-01-26 | 0 | 7,014.20 | 7,024.30 | 6,952.40 | 6,963.60 | 00:00:00 | | 2000-01-27 | 0 | 7,025.80 | 7,124.60 | 7,020.00 | 7,113.40 | 00:00:00 | | 2000-01-28 | 0 | 7,125.90 | 7,156.10 | 7,021.80 | 7,029.60 | 00:00:00 | | 2000-01-31 | 0 | 6,988.30 | 7,038.40 | 6,894.50 | 6,894.70 | 00:00:00 | | 2000-02-01 | 0 | 6,985.20 | 7,049.60 | 6,985.10 | 7,025.20 | 00:00:00 | | 2000-02-02 | 0 | 7,094.70 | 7,098.40 | 6,999.70 | 7,097.40 | 00:00:00 | | 2000-02-03 | 0 | 7,115.10 | 7,232.80 | 7,096.50 | 7,182.90 | 00:00:00 | | 2000-02-04 | 0 | 7,233.10 | 7,254.20 | 7,113.90 | 7,148.70 | 00:00:00 | | 2000-02-07 | 0 | 7,147.20 | 7,215.40 | 7,100.30 | 7,131.30 | 00:00:00 | | 2000-02-08 | 0 | 7,162.10 | 7,219.00 | 7,128.70 | 7,130.90 | 00:00:00 | | 2000-02-09 | 0 | 7,147.80 | 7,188.20 | 7,029.30 | 7,031.70 | 00:00:00 | | 2000-02-10 | 0 | 6,986.40 | 7,053.30 | 6,956.90 | 6,998.00 | 00:00:00 | | 2000-02-11 | 0 | 7,016.10 | 7,031.80 | 6,898.10 | 6,973.40 | 00:00:00 | | 2000-02-14 | 0 | 6,938.60 | 6,990.30 | 6,921.10 | 6,921.70 | 00:00:00 | | 2000-02-15 | 0 | 6,934.20 | 6,969.40 | 6,805.80 | 6,806.40 | 00:00:00 | | 2000-02-16 | 0 | 6,883.40 | 6,945.00 | 6,863.20 | 6,933.30 | 00:00:00 | | 2000-02-17 | 0 | 6,939.30 | 7,107.10 | 6,931.70 | 7,029.40 | 00:00:00 | | 2000-02-18 | 0 | 7,077.40 | 7,089.00 | 7,012.10 | 7,047.00 | 00:00:00 | | 2000-02-21 | 0 | 6,991.80 | 7,007.60 | 6,949.90 | 6,962.70 | 00:00:00 | | 2000-02-22 | 0 | 6,967.90 | 7,056.70 | 6,964.10 | 7,037.50 | 00:00:00 | | 2000-02-23 | 0 | 7,080.90 | 7,123.30 | 7,079.20 | 7,091.70 | 00:00:00 | | 2000-02-24 | 0 | 7,135.60 | 7,136.00 | 7,040.30 | 7,043.80 | 00:00:00 | | 2000-02-25 | 0 | 7,117.30 | 7,140.30 | 6,970.40 | 6,989.10 | 00:00:00 | | 2000-02-28 | 0 | 6,975.50 | 7,012.60 | 6,829.90 | 6,917.80 | 00:00:00 | | 2000-02-29 | 0 | 6,966.70 | 6,973.80 | 6,898.80 | 6,910.10 | 00:00:00 | | 2000-03-01 | 0 | 6,934.80 | 6,974.70 | 6,927.80 | 6,959.10 | 00:00:00 | | 2000-03-02 | 0 | 6,988.90 | 7,060.10 | 6,932.50 | 7,052.40 | 00:00:00 | | 2000-03-03 | 0 | 7,069.20 | 7,097.60 | 7,017.20 | 7,025.30 | 00:00:00 | | 2000-03-06 | 0 | 7,056.80 | 7,115.90 | 7,038.00 | 7,087.70 | 00:00:00 | | 2000-03-07 | 0 | 7,078.60 | 7,152.70 | 7,007.00 | 7,050.20 | 00:00:00 | | 2000-03-08 | 0 | 7,019.10 | 7,046.30 | 6,936.60 | 6,945.50 | 00:00:00 | | 2000-03-09 | 0 | 6,974.60 | 7,008.90 | 6,877.80 | 6,902.00 | 00:00:00 | | 2000-03-10 | 0 | 6,954.50 | 6,965.90 | 6,906.50 | 6,907.90 | 00:00:00 | | 2000-03-13 | 0 | 6,866.70 | 6,879.80 | 6,739.30 | 6,781.40 | 00:00:00 | | 2000-03-14 | 0 | 6,820.90 | 6,850.00 | 6,798.80 | 6,838.20 | 00:00:00 | | 2000-03-15 | 0 | 6,812.00 | 6,865.10 | 6,765.60 | 6,856.30 | 00:00:00 | | 2000-03-16 | 0 | 6,962.00 | 7,136.00 | 6,949.20 | 7,131.50 | 00:00:00 | | 2000-03-17 | 0 | 7,309.00 | 7,370.90 | 7,083.80 | 7,100.60 | 00:00:00 | | 2000-03-20 | 0 | 7,110.10 | 7,170.10 | 7,082.20 | 7,166.90 | 00:00:00 | | 2000-03-21 | 0 | 7,198.20 | 7,266.80 | 7,145.00 | 7,266.30 | 00:00:00 | | 2000-03-22 | 0 | 7,319.20 | 7,388.20 | 7,309.10 | 7,388.20 | 00:00:00 | | 2000-03-23 | 0 | 7,398.00 | 7,400.90 | 7,303.90 | 7,360.20 | 00:00:00 | | 2000-03-24 | 0 | 7,412.40 | 7,442.60 | 7,363.50 | 7,440.40 | 00:00:00 | | 2000-03-27 | 0 | 7,420.00 | 7,477.20 | 7,366.00 | 7,366.00 | 00:00:00 | | 2000-03-28 | 0 | 7,358.30 | 7,421.10 | 7,351.10 | 7,372.10 | 00:00:00 | | 2000-03-29 | 0 | 7,387.40 | 7,429.00 | 7,360.80 | 7,401.50 | 00:00:00 | | 2000-03-30 | 0 | 7,375.70 | 7,395.50 | 7,280.00 | 7,382.80 | 00:00:00 | | 2000-03-31 | 0 | 7,388.80 | 7,462.60 | 7,373.80 | 7,428.10 | 00:00:00 | | 2000-04-03 | 0 | 7,455.70 | 7,522.80 | 7,399.80 | 7,522.80 | 00:00:00 | | 2000-04-04 | 0 | 7,568.80 | 7,609.80 | 7,556.00 | 7,606.40 | 00:00:00 | | 2000-04-05 | 0 | 7,567.90 | 7,567.90 | 7,420.30 | 7,490.40 | 00:00:00 | | 2000-04-06 | 0 | 7,514.10 | 7,540.30 | 7,427.70 | 7,476.10 | 00:00:00 | | 2000-04-07 | 0 | 7,481.50 | 7,494.20 | 7,436.50 | 7,450.80 | 00:00:00 | | 2000-04-10 | 0 | 7,475.20 | 7,483.80 | 7,389.70 | 7,410.70 | 00:00:00 | | 2000-04-11 | 0 | 7,406.00 | 7,500.40 | 7,390.10 | 7,471.50 | 00:00:00 | | 2000-04-12 | 0 | 7,493.20 | 7,600.30 | 7,493.20 | 7,550.60 | 00:00:00 | | 2000-04-13 | 0 | 7,517.60 | 7,611.20 | 7,507.10 | 7,581.30 | 00:00:00 | | 2000-04-14 | 0 | 7,539.20 | 7,569.10 | 7,474.90 | 7,494.40 | 00:00:00 | | 2000-04-17 | 0 | 7,255.60 | 7,346.30 | 7,216.90 | 7,329.60 | 00:00:00 | | 2000-04-18 | 0 | 7,379.40 | 7,386.30 | 7,275.30 | 7,340.20 | 00:00:00 | | 2000-04-19 | 0 | 7,385.60 | 7,391.40 | 7,316.40 | 7,354.10 | 00:00:00 | | 2000-04-20 | 0 | 7,333.40 | 7,385.80 | 7,333.40 | 7,371.10 | 00:00:00 | | 2000-04-25 | 0 | 7,385.00 | 7,451.40 | 7,369.10 | 7,433.20 | 00:00:00 | | 2000-04-26 | 0 | 7,451.90 | 7,493.70 | 7,409.70 | 7,437.80 | 00:00:00 | | 2000-04-27 | 0 | 7,415.40 | 7,439.30 | 7,337.80 | 7,400.80 | 00:00:00 | | 2000-04-28 | 0 | 7,426.70 | 7,472.60 | 7,414.70 | 7,427.80 | 00:00:00 | | 2000-05-02 | 0 | 7,418.20 | 7,551.00 | 7,407.00 | 7,527.00 | 00:00:00 | | 2000-05-03 | 0 | 7,508.20 | 7,538.70 | 7,469.80 | 7,496.70 | 00:00:00 | | 2000-05-04 | 0 | 7,475.90 | 7,514.60 | 7,463.10 | 7,499.90 | 00:00:00 | | 2000-05-05 | 0 | 7,496.50 | 7,506.70 | 7,441.20 | 7,499.40 | 00:00:00 | | 2000-05-08 | 0 | 7,513.30 | 7,521.40 | 7,425.00 | 7,521.30 | 00:00:00 | | 2000-05-09 | 0 | 7,537.80 | 7,602.30 | 7,535.10 | 7,595.40 | 00:00:00 | | 2000-05-10 | 0 | 7,595.40 | 7,645.50 | 7,581.90 | 7,587.50 | 00:00:00 | | 2000-05-11 | 0 | 7,551.10 | 7,720.30 | 7,533.10 | 7,706.90 | 00:00:00 | | 2000-05-12 | 0 | 7,731.10 | 7,742.20 | 7,687.90 | 7,736.70 | 00:00:00 | | 2000-05-15 | 0 | 7,740.60 | 7,759.30 | 7,709.20 | 7,722.90 | 00:00:00 | | 2000-05-16 | 0 | 7,761.30 | 7,796.40 | 7,727.00 | 7,768.00 | 00:00:00 | | 2000-05-17 | 0 | 7,755.10 | 7,755.70 | 7,705.90 | 7,728.70 | 00:00:00 | | 2000-05-18 | 0 | 7,715.60 | 7,807.10 | 7,704.90 | 7,795.60 | 00:00:00 | | 2000-05-19 | 0 | 7,812.90 | 7,819.60 | 7,713.90 | 7,718.70 | 00:00:00 | | 2000-05-22 | 0 | 7,729.90 | 7,777.60 | 7,693.80 | 7,711.70 | 00:00:00 | | 2000-05-23 | 0 | 7,770.30 | 7,847.40 | 7,765.20 | 7,825.70 | 00:00:00 | | 2000-05-24 | 0 | 7,825.00 | 7,860.50 | 7,796.80 | 7,846.10 | 00:00:00 | | 2000-05-25 | 0 | 7,890.10 | 7,938.30 | 7,858.90 | 7,938.30 | 00:00:00 | | 2000-05-26 | 0 | 7,894.20 | 7,908.50 | 7,817.10 | 7,821.70 | 00:00:00 | | 2000-05-29 | 0 | 7,848.80 | 7,876.70 | 7,828.90 | 7,846.80 | 00:00:00 | | 2000-05-30 | 0 | 7,865.40 | 7,872.10 | 7,732.00 | 7,754.30 | 00:00:00 | | 2000-05-31 | 0 | 7,770.20 | 7,781.40 | 7,713.20 | 7,754.00 | 00:00:00 | | 2000-06-02 | 0 | 7,776.50 | 7,869.50 | 7,768.00 | 7,841.60 | 00:00:00 | | 2000-06-05 | 0 | 7,873.70 | 7,873.70 | 7,780.70 | 7,791.10 | 00:00:00 | | 2000-06-06 | 0 | 7,771.60 | 7,787.20 | 7,709.30 | 7,746.60 | 00:00:00 | | 2000-06-07 | 0 | 7,768.30 | 7,803.70 | 7,751.90 | 7,797.90 | 00:00:00 | | 2000-06-08 | 0 | 7,839.30 | 7,868.10 | 7,776.40 | 7,809.80 | 00:00:00 | | 2000-06-09 | 0 | 7,805.20 | 7,842.00 | 7,780.30 | 7,796.80 | 00:00:00 | | 2000-06-13 | 0 | 7,805.50 | 7,843.40 | 7,784.60 | 7,817.10 | 00:00:00 | | 2000-06-14 | 0 | 7,830.60 | 7,888.90 | 7,828.30 | 7,888.10 | 00:00:00 | | 2000-06-15 | 0 | 7,894.90 | 7,914.80 | 7,827.90 | 7,827.90 | 00:00:00 | | 2000-06-16 | 0 | 7,851.50 | 7,875.20 | 7,826.40 | 7,845.60 | 00:00:00 | | 2000-06-19 | 0 | 7,791.80 | 7,810.00 | 7,752.80 | 7,794.60 | 00:00:00 | | 2000-06-20 | 0 | 7,824.30 | 7,827.50 | 7,793.00 | 7,796.60 | 00:00:00 | | 2000-06-21 | 0 | 7,805.40 | 7,822.30 | 7,732.00 | 7,760.20 | 00:00:00 | | 2000-06-22 | 0 | 7,771.60 | 7,786.30 | 7,663.30 | 7,664.40 | 00:00:00 | | 2000-06-23 | 0 | 7,672.50 | 7,682.40 | 7,629.20 | 7,677.00 | 00:00:00 | | 2000-06-26 | 0 | 7,685.40 | 7,699.30 | 7,659.70 | 7,686.10 | 00:00:00 | | 2000-06-27 | 0 | 7,724.20 | 7,732.50 | 7,672.50 | 7,691.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
