SSgA SPDR MSCI Europe Small Cap UCITS ETF (SWX:SMCX)
Switzerland · Delayed Price · Currency is CHF 371.00
+2.30 (0.62%)
Last updated: Sep 21, 2026, 4:29 PM CET
SWX:SMCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | - | - |
| Sep 21, 2026 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | 0.62% | 1 |
| Sep 18, 2026 | 370.30 | 370.30 | 368.70 | 368.70 | 368.70 | -0.43% | 14 |
| Sep 17, 2026 | 370.30 | 370.30 | 370.30 | 370.30 | 370.30 | 0.61% | 40 |
| Sep 16, 2026 | 367.25 | 368.05 | 367.25 | 368.05 | 368.05 | 0.93% | 55 |
| Sep 15, 2026 | 364.75 | 364.75 | 364.65 | 364.65 | 364.65 | 0.10% | 9 |
| Sep 14, 2026 | 364.35 | 364.35 | 364.30 | 364.30 | 364.30 | -1.17% | 39 |
| Sep 11, 2026 | 368.10 | 368.60 | 368.10 | 368.60 | 368.60 | -0.24% | 12 |
| Sep 10, 2026 | 368.80 | 369.50 | 368.80 | 369.50 | 369.50 | 0.01% | 25 |
| Sep 9, 2026 | 369.45 | 369.45 | 369.45 | 369.45 | 369.45 | -1.19% | 27 |
| Sep 8, 2026 | 373.90 | 373.90 | 373.90 | 373.90 | 373.90 | -0.23% | - |
| Sep 7, 2026 | 374.75 | 374.75 | 374.75 | 374.75 | 374.75 | 0.36% | 11 |
| Sep 4, 2026 | 373.40 | 373.40 | 373.40 | 373.40 | 373.40 | 0.80% | - |
| Sep 3, 2026 | 370.45 | 370.45 | 370.45 | 370.45 | 370.45 | 0.03% | 13 |
| Sep 2, 2026 | 370.65 | 370.65 | 370.35 | 370.35 | 370.35 | -0.62% | 23 |
| Sep 1, 2026 | 372.70 | 372.70 | 372.65 | 372.65 | 372.65 | -0.88% | 41 |
| Aug 31, 2026 | 377.20 | 377.20 | 375.95 | 375.95 | 375.95 | -0.20% | 88 |
| Aug 28, 2026 | 376.70 | 376.70 | 376.70 | 376.70 | 376.70 | 0.48% | 10 |
| Aug 27, 2026 | 375.10 | 375.10 | 374.90 | 374.90 | 374.90 | -0.36% | 63 |
| Aug 26, 2026 | 376.25 | 376.25 | 376.25 | 376.25 | 376.25 | 0.53% | 8 |
| Aug 25, 2026 | 374.55 | 374.55 | 374.25 | 374.25 | 374.25 | 0.84% | 12 |
| Aug 24, 2026 | 371.15 | 371.15 | 371.15 | 371.15 | 371.15 | -0.01% | 81 |
| Aug 21, 2026 | 371.20 | 371.20 | 371.20 | 371.20 | 371.20 | 1.56% | 11 |
| Aug 20, 2026 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | -0.98% | 5 |
| Aug 19, 2026 | 371.50 | 371.50 | 369.10 | 369.10 | 369.10 | -1.01% | 31 |
| Aug 18, 2026 | 373.00 | 373.00 | 372.85 | 372.85 | 372.85 | -0.41% | 15 |
| Aug 17, 2026 | 375.75 | 375.75 | 374.10 | 374.40 | 374.40 | -0.43% | 73 |
| Aug 14, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - | - |
| Aug 13, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 0.62% | 11 |
| Aug 12, 2026 | 373.70 | 373.70 | 373.70 | 373.70 | 373.70 | - | 13 |
| Aug 11, 2026 | 373.70 | 373.70 | 373.70 | 373.70 | 373.70 | -0.07% | 59 |
| Aug 10, 2026 | 373.95 | 373.95 | 373.95 | 373.95 | 373.95 | 0.42% | 2 |
| Aug 7, 2026 | 375.45 | 375.45 | 372.40 | 372.40 | 372.40 | 0.20% | 34 |
| Aug 6, 2026 | 371.65 | 371.65 | 371.65 | 371.65 | 371.65 | 0.16% | - |
| Aug 5, 2026 | 371.05 | 371.05 | 371.05 | 371.05 | 371.05 | 0.41% | 22 |
| Aug 4, 2026 | 366.50 | 369.55 | 366.50 | 369.55 | 369.55 | 0.72% | 23 |
| Aug 3, 2026 | 365.00 | 366.90 | 365.00 | 366.90 | 366.90 | 0.70% | 164 |
| Jul 31, 2026 | 364.35 | 364.35 | 364.35 | 364.35 | 364.35 | 0.23% | 1 |
| Jul 30, 2026 | 363.50 | 363.50 | 363.50 | 363.50 | 363.50 | 0.28% | - |
| Jul 29, 2026 | 362.50 | 362.50 | 362.50 | 362.50 | 362.50 | 0.04% | 1 |
| Jul 28, 2026 | 362.35 | 362.35 | 362.35 | 362.35 | 362.35 | 0.62% | 36 |
| Jul 27, 2026 | 360.10 | 360.10 | 360.10 | 360.10 | 360.10 | 0.26% | - |
| Jul 24, 2026 | 359.15 | 359.15 | 359.15 | 359.15 | 359.15 | 0.55% | - |
| Jul 23, 2026 | 357.40 | 357.40 | 357.20 | 357.20 | 357.20 | -0.96% | 31 |
| Jul 22, 2026 | 360.65 | 360.65 | 360.65 | 360.65 | 360.65 | 1.04% | 4 |
| Jul 21, 2026 | 356.95 | 356.95 | 356.95 | 356.95 | 356.95 | 0.66% | - |
| Jul 20, 2026 | 354.60 | 354.60 | 354.60 | 354.60 | 354.60 | -0.81% | 39 |
| Jul 17, 2026 | 357.50 | 357.50 | 357.50 | 357.50 | 357.50 | - | - |
| Jul 16, 2026 | 357.50 | 357.50 | 357.50 | 357.50 | 357.50 | 1.07% | - |
| Jul 15, 2026 | 353.70 | 353.70 | 353.70 | 353.70 | 353.70 | - | - |