PowerShares S&P 500 QVM UCITS ETF (SWX:PQVM)
Switzerland · Delayed Price · Currency is CHF 62.95
+0.14 (0.22%)
Last updated: Sep 14, 2026, 2:36 PM CET
SWX:PQVM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | -0.25% | - |
| Sep 21, 2026 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | 0.46% | - |
| Sep 18, 2026 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | 0.22% | - |
| Sep 17, 2026 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | 0.37% | - |
| Sep 16, 2026 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | - | - |
| Sep 15, 2026 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | -0.19% | - |
| Sep 14, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -1.40% | 38 |
| Sep 11, 2026 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | 0.78% | - |
| Sep 10, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | -0.05% | - |
| Sep 9, 2026 | 63.25 | 63.25 | 63.25 | 63.25 | 63.13 | -0.47% | - |
| Sep 8, 2026 | 63.55 | 63.55 | 63.55 | 63.55 | 63.43 | -0.14% | - |
| Sep 7, 2026 | 63.64 | 63.64 | 63.64 | 63.64 | 63.52 | 0.65% | 2 |
| Sep 4, 2026 | 63.23 | 63.23 | 63.23 | 63.23 | 63.11 | 0.73% | - |
| Sep 3, 2026 | 62.77 | 62.77 | 62.77 | 62.77 | 62.65 | 0.50% | - |
| Sep 2, 2026 | 62.46 | 62.46 | 62.46 | 62.46 | 62.34 | 0.58% | 7 |
| Sep 1, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 61.99 | - | - |
| Aug 31, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 61.99 | -0.53% | 1,694 |
| Aug 28, 2026 | 62.43 | 62.43 | 62.43 | 62.43 | 62.31 | 0.43% | - |
| Aug 27, 2026 | 62.16 | 62.16 | 62.16 | 62.16 | 62.05 | -0.72% | - |
| Aug 26, 2026 | 62.61 | 62.61 | 62.61 | 62.61 | 62.49 | 1.18% | - |
| Aug 25, 2026 | 61.88 | 61.88 | 61.88 | 61.88 | 61.77 | - | - |
| Aug 24, 2026 | 61.88 | 61.88 | 61.88 | 61.88 | 61.77 | -1.15% | 240 |
| Aug 21, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.48 | -0.87% | - |
| Aug 20, 2026 | 63.15 | 63.15 | 63.15 | 63.15 | 63.03 | -0.69% | - |
| Aug 19, 2026 | 63.90 | 63.90 | 63.59 | 63.59 | 63.47 | -0.92% | 315 |
| Aug 18, 2026 | 64.18 | 64.18 | 64.18 | 64.18 | 64.06 | -1.34% | - |
| Aug 17, 2026 | 65.05 | 65.05 | 65.05 | 65.05 | 64.93 | 1.06% | 18 |
| Aug 14, 2026 | 64.37 | 64.37 | 64.37 | 64.37 | 64.25 | 0.55% | - |
| Aug 13, 2026 | 64.02 | 64.02 | 64.02 | 64.02 | 63.90 | 1.60% | 95 |
| Aug 12, 2026 | 63.01 | 63.01 | 63.01 | 63.01 | 62.89 | - | - |
| Aug 11, 2026 | 63.01 | 63.01 | 63.01 | 63.01 | 62.89 | 0.86% | - |
| Aug 10, 2026 | 62.47 | 62.47 | 62.47 | 62.47 | 62.35 | -0.24% | - |
| Aug 7, 2026 | 62.62 | 62.62 | 62.62 | 62.62 | 62.50 | -0.02% | - |
| Aug 6, 2026 | 62.63 | 62.63 | 62.63 | 62.63 | 62.51 | -1.56% | - |
| Aug 5, 2026 | 63.73 | 63.73 | 63.62 | 63.62 | 63.50 | 0.98% | 1,501 |
| Aug 4, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.88 | 0.90% | - |
| Aug 3, 2026 | 62.44 | 62.44 | 62.44 | 62.44 | 62.32 | 1.99% | 16 |
| Jul 31, 2026 | 61.22 | 61.22 | 61.22 | 61.22 | 61.11 | - | - |
| Jul 30, 2026 | 61.22 | 61.22 | 61.22 | 61.22 | 61.11 | -1.53% | 60 |
| Jul 29, 2026 | 62.17 | 62.17 | 62.17 | 62.17 | 62.06 | 0.16% | 15 |
| Jul 28, 2026 | 62.07 | 62.07 | 62.07 | 62.07 | 61.96 | -0.64% | - |
| Jul 27, 2026 | 62.47 | 62.47 | 62.47 | 62.47 | 62.35 | -2.27% | - |
| Jul 24, 2026 | 63.92 | 63.92 | 63.92 | 63.92 | 63.80 | -0.14% | 412 |
| Jul 23, 2026 | 64.01 | 64.01 | 64.01 | 64.01 | 63.89 | 0.42% | 1,653 |
| Jul 22, 2026 | 63.74 | 63.74 | 63.74 | 63.74 | 63.62 | 0.62% | - |
| Jul 21, 2026 | 63.35 | 63.35 | 63.35 | 63.35 | 63.23 | 1.64% | - |
| Jul 20, 2026 | 62.33 | 62.33 | 62.33 | 62.33 | 62.22 | 0.18% | - |
| Jul 17, 2026 | 62.22 | 62.22 | 62.22 | 62.22 | 62.11 | - | - |
| Jul 16, 2026 | 62.22 | 62.22 | 62.22 | 62.22 | 62.11 | -2.96% | - |
| Jul 15, 2026 | 64.12 | 64.12 | 64.12 | 64.12 | 64.00 | 0.31% | 15 |