SSgA SPDR S&P 500 Quality Aristocrats UCITS ETF (SWX:QUS5)
Switzerland · Delayed Price · Currency is CHF · Price in USD 13.41
+0.06 (0.43%)
At close: Sep 22, 2026
SWX:QUS5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0.43% | - |
| Sep 21, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 1.06% | - |
| Sep 18, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - | - |
| Sep 17, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.06% | - |
| Sep 16, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.26% | 7,024 |
| Sep 15, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.08% | 2,262 |
| Sep 14, 2026 | 13.16 | 13.19 | 13.16 | 13.19 | 13.19 | 0.35% | 7,982 |
| Sep 11, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.72% | 200 |
| Sep 10, 2026 | 13.08 | 13.08 | 13.05 | 13.05 | 13.05 | -0.44% | 3,961 |
| Sep 9, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -0.97% | - |
| Sep 8, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -0.38% | 7 |
| Sep 7, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.11% | 15 |
| Sep 4, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Sep 3, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.08% | 300 |
| Sep 2, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.08% | - |
| Sep 1, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.46% | - |
| Aug 31, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -0.96% | - |
| Aug 28, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0.37% | - |
| Aug 27, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 1.19% | - |
| Aug 26, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.08% | 3,954 |
| Aug 25, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - | 1,977 |
| Aug 24, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.20% | - |
| Aug 21, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.20% | - |
| Aug 20, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - | - |
| Aug 19, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.09% | - |
| Aug 18, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.26% | - |
| Aug 17, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.48% | - |
| Aug 14, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.33% | - |
| Aug 13, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.30% | - |
| Aug 12, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - | - |
| Aug 11, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - | - |
| Aug 10, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.24% | 99 |
| Aug 7, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.36% | - |
| Aug 6, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.33% | - |
| Aug 5, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.71% | - |
| Aug 4, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 1.43% | - |
| Aug 3, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.79% | - |
| Jul 31, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - | - |
| Jul 30, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -0.78% | - |
| Jul 29, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -0.54% | - |
| Jul 28, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 1.13% | - |
| Jul 27, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.63% | - |
| Jul 24, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.49% | 3,700 |
| Jul 23, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -1.97% | - |
| Jul 22, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -0.09% | - |
| Jul 21, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - | - |
| Jul 20, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -0.31% | - |
| Jul 17, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.57% | - |
| Jul 16, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.35% | - |
| Jul 15, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.46% | 2 |