ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Swiss Market Index (IX:SSMI)

13,136.27 +104.37 (+0.80%)
Daily Price Updated: 5:31 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2026 12959 13148 12940 13136 0 +104.40(+0.80%)
Apr 29, 2026 13196 13205 13004 13032 0 -116.00(-0.88%)
Apr 28, 2026 13075 13162 13010 13148 0 -17.30(-0.13%)
Apr 27, 2026 13154 13200 13116 13165 0 -4.50(-0.03%)
Apr 26, 2026 13204 13233 13099 13170 0 +0.00(+0.00%)
Apr 25, 2026 13204 13233 13099 13170 0 +0.00(+0.00%)
Apr 24, 2026 13204 13233 13099 13170 0 -78.40(-0.59%)
Apr 23, 2026 13020 13261 13020 13248 0 +180.50(+1.38%)
Apr 22, 2026 13122 13208 13052 13068 0 -66.50(-0.51%)
Apr 21, 2026 13227 13276 13108 13134 0 -150.10(-1.13%)
Apr 20, 2026 13236 13284 13200 13284 0 -142.50(-1.06%)
Apr 19, 2026 13195 13427 13191 13427 0 +0.00(+0.00%)
Apr 18, 2026 13195 13427 13191 13427 0 +0.00(+0.00%)
Apr 17, 2026 13195 13427 13191 13427 0 +253.50(+1.92%)
Apr 16, 2026 13212 13252 13166 13173 0 -46.40(-0.35%)
Apr 15, 2026 13268 13322 13215 13220 0 -50.20(-0.38%)
Apr 14, 2026 13150 13272 13144 13270 0 +123.90(+0.94%)
Apr 13, 2026 13092 13171 13064 13146 0 -37.40(-0.28%)
Apr 12, 2026 13200 13292 13183 13183 0 +0.00(+0.00%)
Apr 11, 2026 13200 13292 13183 13183 0 +0.00(+0.00%)
Apr 10, 2026 13200 13292 13183 13183 0 +23.70(+0.18%)
Apr 09, 2026 13143 13160 13043 13160 0 +369.30(+2.89%)
Apr 07, 2026 12986 13067 12781 12790 0 -191.70(-1.48%)
Apr 06, 2026 12885 13038 12861 12982 0 +0.00(+0.00%)
Apr 05, 2026 12885 13038 12861 12982 0 +0.00(+0.00%)
Apr 04, 2026 12885 13038 12861 12982 0 +0.00(+0.00%)
Apr 03, 2026 12885 13038 12861 12982 0 +0.00(+0.00%)
Apr 02, 2026 12885 13038 12861 12982 0 -9.20(-0.07%)
Apr 01, 2026 13014 13042 12928 12991 0 +214.40(+1.68%)
Mar 31, 2026 12741 12850 12706 12777 0 +108.10(+0.85%)
Mar 30, 2026 12542 12688 12540 12669 0 +98.40(+0.78%)
Mar 29, 2026 12638 12639 12512 12570 0 +0.00(+0.00%)
Mar 28, 2026 12638 12639 12512 12570 0 +0.00(+0.00%)
Mar 27, 2026 12638 12639 12512 12570 0 -71.70(-0.57%)
Mar 26, 2026 12651 12730 12586 12642 0 -76.40(-0.60%)
Mar 25, 2026 12655 12739 12647 12718 0 +202.50(+1.62%)
Mar 24, 2026 12426 12538 12352 12516 0 +126.20(+1.02%)
Mar 23, 2026 12098 12533 12054 12390 0 +68.70(+0.56%)
Mar 22, 2026 12529 12565 12321 12321 0 +0.00(+0.00%)
Mar 21, 2026 12529 12565 12321 12321 0 +0.00(+0.00%)
Mar 20, 2026 12529 12565 12321 12321 0 -138.50(-1.11%)
Mar 19, 2026 12618 12651 12460 12460 0 -306.00(-2.40%)
Mar 18, 2026 12968 12979 12723 12766 0 -196.90(-1.52%)
Mar 17, 2026 12840 13003 12837 12962 0 +80.20(+0.62%)
Mar 16, 2026 12827 12936 12750 12882 0 +42.90(+0.33%)
Mar 15, 2026 12778 12945 12706 12839 0 +0.00(+0.00%)
Mar 14, 2026 12778 12945 12706 12839 0 +0.00(+0.00%)
Mar 13, 2026 12778 12945 12706 12839 0 -2.90(-0.02%)
Mar 12, 2026 12860 12910 12797 12842 0 -116.40(-0.90%)
Mar 11, 2026 12960 13002 12884 12959 0 -106.60(-0.82%)
Mar 10, 2026 13127 13197 13012 13065 0 +65.10(+0.50%)
Mar 09, 2026 12961 13000 12685 13000 0 -95.40(-0.73%)
Mar 08, 2026 13289 13289 12994 13096 0 +0.00(+0.00%)
Mar 07, 2026 13289 13289 12994 13096 0 +0.00(+0.00%)
Mar 06, 2026 13289 13289 12994 13096 0 -202.80(-1.53%)
Mar 05, 2026 13470 13558 13298 13298 0 -212.40(-1.57%)
Mar 04, 2026 13503 13626 13440 13511 0 +105.80(+0.79%)
Mar 03, 2026 13626 13646 13348 13405 0 -429.20(-3.10%)
Mar 02, 2026 13801 13846 13700 13834 0 -180.20(-1.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.