Australia markets closed

SPI TR (^SSHI)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
14,261.41-30.72 (-0.21%)
At close: 10:06PM CET
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 202214,276.1614,308.8814,217.3914,261.4114,261.41-
25 Nov 202214,285.8314,317.4314,260.6114,292.1314,292.13-
24 Nov 202214,189.8014,306.8714,184.6714,288.1014,288.1072,211,900
23 Nov 202214,151.9114,200.4314,140.0114,200.4314,200.43-
22 Nov 202214,135.6314,183.1914,113.9514,153.1114,153.11-
21 Nov 202214,077.9414,178.1314,077.9414,160.8914,160.89-
18 Nov 202214,049.3514,140.8613,995.9314,115.5614,115.56-
17 Nov 202214,037.3514,057.7813,883.6313,974.8713,974.87-
16 Nov 202214,104.7414,106.2813,975.7613,987.4613,987.46-
15 Nov 202214,113.5314,194.3314,092.3914,123.7114,123.71-
14 Nov 202214,253.8514,253.8514,099.2714,104.2614,104.26-
11 Nov 202214,240.2414,389.8014,204.0814,256.2614,256.26-
10 Nov 202213,903.7614,272.1413,861.2214,244.2314,244.23-
09 Nov 202213,835.0413,953.0013,823.3713,946.6213,946.62-
08 Nov 202213,694.7513,858.2013,694.7513,844.4513,844.45-
07 Nov 202213,716.8613,792.0813,696.7013,735.7213,735.72-
04 Nov 202213,657.5913,840.8713,646.6813,757.9713,757.97-
03 Nov 202213,667.5613,685.9613,551.5713,647.4213,647.42-
02 Nov 202213,794.0113,843.2513,730.3413,777.7813,777.78-
01 Nov 202213,856.3413,928.4013,722.6913,745.1213,745.12-
31 Oct 202213,752.7013,820.2113,699.6913,803.0813,803.08-
28 Oct 202213,584.8013,741.8113,569.0713,733.7613,733.76-
27 Oct 202213,778.3613,779.5813,670.3813,675.7713,675.77-
26 Oct 202213,730.5113,823.7213,670.2913,823.0113,823.01-
25 Oct 202213,591.1913,763.9813,576.2113,763.9813,763.98-
24 Oct 202213,419.8613,579.7313,396.1113,542.1813,542.18-
21 Oct 202213,270.7913,378.2413,212.1613,322.3413,322.34-
20 Oct 202213,363.7813,420.9113,333.5913,388.3213,388.32-
19 Oct 202213,524.2713,531.8513,392.2713,392.2713,392.27-
18 Oct 202213,456.4013,608.0713,446.6413,526.3613,526.36-
17 Oct 202213,192.7613,461.3013,164.6013,416.4913,416.49-
14 Oct 202213,203.2613,355.6913,172.9913,197.6013,197.60-
13 Oct 202212,976.8213,076.9912,797.4113,076.8213,076.82-
12 Oct 202213,056.3113,116.2912,985.0013,052.7513,052.75-
11 Oct 202213,058.4813,080.1712,952.7713,063.7613,063.76-
10 Oct 202213,107.0613,165.8313,049.3913,135.2013,135.20-
07 Oct 202213,267.4613,375.4613,187.1313,190.9813,190.98-
06 Oct 202213,456.5913,485.2213,280.8213,317.3313,317.33-
05 Oct 202213,471.4113,558.6513,389.6613,414.9813,414.98-
04 Oct 202213,266.4513,556.2213,266.4513,556.2213,556.22-
03 Oct 202213,061.6513,186.4612,942.3913,186.4613,186.46-
30 Sept 202213,024.8913,169.9813,013.5713,166.3813,166.38-
29 Sept 202213,020.0013,020.0012,873.0712,973.9312,973.93-
28 Sept 202212,940.1213,098.2312,910.0113,098.2313,098.23-
27 Sept 202212,996.1313,095.8712,987.0713,005.0413,005.04-
26 Sept 202213,010.3813,033.9312,880.2712,943.2612,943.26-
23 Sept 202213,206.2513,241.7712,963.8913,014.9613,014.96-
22 Sept 202213,194.7913,415.7013,189.4613,213.4013,213.40-
21 Sept 202213,341.7413,386.1113,315.9313,380.4113,380.41-
20 Sept 202213,613.7013,662.7713,411.4113,411.4113,411.41-
19 Sept 202213,558.1513,614.1613,461.6113,585.1513,585.15-
16 Sept 202213,671.8513,727.1013,583.1013,583.1013,583.10-
15 Sept 202213,791.2113,874.0013,720.4813,747.9513,747.95-
14 Sept 202213,887.4613,924.4513,746.5713,781.3513,781.35-
13 Sept 202214,174.4214,212.8213,963.8613,963.8613,963.86-
12 Sept 202214,025.0214,130.9514,007.2414,108.5514,108.55-
09 Sept 202213,886.2514,039.8913,870.1513,995.1113,995.11-
08 Sept 202213,929.5213,934.6013,693.5513,849.3913,849.39-
07 Sept 202213,862.2913,910.4213,771.1513,870.4813,870.48-
06 Sept 202213,913.6214,034.4413,855.7913,913.3413,913.34-
05 Sept 202213,818.2813,927.1413,761.6313,904.3813,904.3852,624,000
02 Sept 202213,824.1614,022.8613,806.4814,017.9214,017.92-
01 Sept 202213,870.5213,900.9113,741.6613,742.3313,742.33-
31 Aug 202214,047.4614,112.3813,951.4914,003.7014,003.70-
30 Aug 202214,072.0714,184.8014,005.2914,028.8314,028.83-
29 Aug 202214,023.1014,087.1613,968.0714,055.6914,055.69-
26 Aug 202214,318.8614,321.8414,102.6614,109.9014,109.90-
25 Aug 202214,284.2114,340.8914,183.7914,284.8814,284.88-
24 Aug 202214,094.7314,230.9414,064.0414,225.1914,225.19-
23 Aug 202214,212.8814,258.9014,114.2614,121.8714,121.87-
22 Aug 202214,358.7714,389.8914,270.3314,307.6014,307.60-
19 Aug 202214,396.6014,520.2614,393.3714,409.7014,409.70-
18 Aug 202214,353.2414,459.1814,337.8414,438.4514,438.45-
17 Aug 202214,411.6214,482.3914,369.3914,383.5214,383.52-
16 Aug 202214,504.3514,504.3514,349.8714,408.1714,408.17-
15 Aug 202214,487.0114,519.2414,422.7914,502.6214,502.62-
12 Aug 202214,456.6914,523.9514,441.6714,441.6714,441.67-
11 Aug 202214,503.8814,526.3914,432.6814,498.5614,498.56-
10 Aug 202214,354.6814,467.8814,313.8614,460.2514,460.25-
09 Aug 202214,438.3814,484.8614,379.0514,409.5314,409.53-
08 Aug 202214,499.3514,535.3114,460.2714,473.3914,473.39-
05 Aug 202214,504.7314,549.0314,406.1214,415.2814,415.28-
04 Aug 202214,464.7914,557.2014,464.7914,528.7314,528.73-
03 Aug 202214,351.0314,513.4914,338.0414,495.6614,495.66-
02 Aug 202214,405.6014,422.0114,288.4314,406.9114,406.91-
29 July 202214,451.8014,517.1814,445.3214,446.3914,446.39-
28 July 202214,332.0314,395.0814,306.2514,395.0814,395.08-
27 July 202214,388.0714,392.3514,310.1514,312.0914,312.09-
26 July 202214,390.1514,390.1514,327.0614,358.9114,358.91-
25 July 202214,249.9614,402.2114,249.9614,373.0514,373.05-
22 July 202214,312.5614,429.6914,304.3314,341.7314,341.73-
21 July 202214,214.5014,368.0314,210.1614,368.0314,368.03-
20 July 202214,374.4414,416.6114,257.0014,262.0214,262.02-
19 July 202214,148.1614,346.0214,111.2714,330.1414,330.1481,486,200
18 July 202214,191.2614,327.4714,191.2614,205.3114,205.31-
15 July 202213,992.0414,161.7413,936.9714,161.7414,161.74-
14 July 202214,029.4014,033.4313,878.8613,929.3513,929.35-
13 July 202214,148.6714,148.6713,921.4914,058.1514,058.15-
12 July 202214,130.6814,249.3414,065.9414,249.3414,249.34-
11 July 202214,049.6114,204.8514,049.6114,204.8514,204.85-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...