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)

13,503.06 +37.02 (+0.27%)
Daily Price Updated: 4:45 PM EST, Feb 8, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 08, 2026 13401 13522 13348 13503 0 +0.00(+0.00%)
Feb 07, 2026 13401 13522 13348 13503 0 +0.00(+0.00%)
Feb 06, 2026 13401 13522 13348 13503 0 +37.10(+0.28%)
Feb 05, 2026 13508 13516 13379 13466 0 -42.10(-0.31%)
Feb 04, 2026 13336 13588 13291 13508 0 +135.50(+1.01%)
Feb 03, 2026 13471 13498 13312 13373 0 -36.50(-0.27%)
Feb 02, 2026 13183 13409 13183 13409 0 +220.80(+1.67%)
Feb 01, 2026 13158 13239 13153 13188 0 +0.00(+0.00%)
Jan 31, 2026 13158 13239 13153 13188 0 +0.00(+0.00%)
Jan 30, 2026 13158 13239 13153 13188 0 +40.40(+0.31%)
Jan 29, 2026 12949 13201 12942 13148 0 +124.10(+0.95%)
Jan 28, 2026 13133 13145 13007 13024 0 -192.40(-1.46%)
Jan 27, 2026 13186 13231 13173 13216 0 +74.20(+0.56%)
Jan 26, 2026 13124 13164 13059 13142 0 -5.10(-0.04%)
Jan 25, 2026 13177 13212 13101 13147 0 +0.00(+0.00%)
Jan 24, 2026 13177 13212 13101 13147 0 +0.00(+0.00%)
Jan 23, 2026 13177 13212 13101 13147 0 -81.30(-0.61%)
Jan 22, 2026 13263 13299 13197 13228 0 +71.60(+0.54%)
Jan 21, 2026 13131 13171 13064 13157 0 -13.20(-0.10%)
Jan 20, 2026 13171 13188 13080 13170 0 -107.00(-0.81%)
Jan 19, 2026 13299 13356 13243 13277 0 -136.60(-1.02%)
Jan 18, 2026 13448 13468 13374 13414 0 +0.00(+0.00%)
Jan 17, 2026 13448 13468 13374 13414 0 +0.00(+0.00%)
Jan 16, 2026 13448 13468 13374 13414 0 -62.70(-0.47%)
Jan 15, 2026 13501 13529 13449 13476 0 +11.50(+0.09%)
Jan 14, 2026 13384 13490 13376 13465 0 +100.10(+0.75%)
Jan 13, 2026 13401 13417 13312 13365 0 -62.30(-0.46%)
Jan 12, 2026 13372 13433 13371 13427 0 +5.20(+0.04%)
Jan 11, 2026 13342 13422 13342 13422 0 +0.00(+0.00%)
Jan 10, 2026 13342 13422 13342 13422 0 +0.00(+0.00%)
Jan 09, 2026 13342 13422 13342 13422 0 +71.00(+0.53%)
Jan 08, 2026 13332 13363 13275 13351 0 +26.80(+0.20%)
Jan 07, 2026 13353 13394 13272 13324 0 +1.80(+0.01%)
Jan 06, 2026 13274 13358 13197 13322 0 +74.90(+0.57%)
Jan 05, 2026 13194 13247 13138 13247 0 -20.20(-0.15%)
Jan 04, 2026 13206 13285 13206 13268 0 +0.00(+0.00%)
Jan 03, 2026 13206 13285 13206 13268 0 +0.00(+0.00%)
Jan 02, 2026 13206 13285 13206 13268 0 +0.00(+0.00%)
Jan 01, 2026 13206 13285 13206 13268 0 +0.00(+0.00%)
Dec 31, 2025 13206 13285 13206 13268 0 +0.00(+0.00%)
Dec 30, 2025 13206 13285 13206 13268 0 +26.90(+0.20%)
Dec 29, 2025 13252 13283 13219 13241 0 -2.20(-0.02%)
Dec 28, 2025 13164 13289 13163 13243 0 +0.00(+0.00%)
Dec 27, 2025 13164 13289 13163 13243 0 +0.00(+0.00%)
Dec 26, 2025 13164 13289 13163 13243 0 +0.00(+0.00%)
Dec 25, 2025 13164 13289 13163 13243 0 +0.00(+0.00%)
Dec 24, 2025 13164 13289 13163 13243 0 +0.00(+0.00%)
Dec 23, 2025 13164 13289 13163 13243 0 +79.10(+0.60%)
Dec 22, 2025 13134 13164 13098 13164 0 -8.10(-0.06%)
Dec 21, 2025 13134 13181 13085 13172 0 +0.00(+0.00%)
Dec 20, 2025 13134 13181 13085 13172 0 +0.00(+0.00%)
Dec 19, 2025 13134 13181 13085 13172 0 +35.70(+0.27%)
Dec 18, 2025 13007 13136 12998 13136 0 +107.50(+0.83%)
Dec 17, 2025 13057 13062 13004 13029 0 -28.10(-0.22%)
Dec 16, 2025 13083 13131 13020 13057 0 +19.90(+0.15%)
Dec 15, 2025 12926 13042 12920 13037 0 +149.30(+1.16%)
Dec 14, 2025 12914 12998 12875 12888 0 +0.00(+0.00%)
Dec 13, 2025 12914 12998 12875 12888 0 +0.00(+0.00%)
Dec 12, 2025 12914 12998 12875 12888 0 -17.70(-0.14%)
Dec 11, 2025 12889 12945 12867 12905 0 -16.30(-0.13%)
Dec 10, 2025 12880 12939 12821 12922 0 -9.70(-0.08%)
Dec 09, 2025 12966 12989 12915 12931 0 -50.20(-0.39%)
Dec 08, 2025 12942 13000 12914 12981 0 +45.10(+0.35%)
Dec 07, 2025 12877 12961 12867 12936 0 +0.00(+0.00%)
Dec 06, 2025 12877 12961 12867 12936 0 +0.00(+0.00%)
Dec 05, 2025 12877 12961 12867 12936 0 +42.70(+0.33%)
Dec 04, 2025 12867 12934 12860 12894 0 +35.30(+0.27%)
Dec 03, 2025 12894 12950 12832 12858 0 -31.90(-0.25%)
Dec 02, 2025 12833 12949 12819 12890 0 +39.50(+0.31%)
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.