Skip to main content
logo
SSgA SPDR S&P 500 UCITS ETF (SWX:SPXE)
Switzerland flag Switzerland · Delayed Price · Currency is CHF · Price in EUR
16.37
-0.37 (-2.20%)
At close: Nov 14, 2025

SWX:SPXE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 18, 202516.2716.2916.1516.1516.15-2.14%13,323
Nov 17, 202516.5116.5116.5116.5116.510.87%4,100
Nov 14, 202516.3716.3716.3716.3716.37-2.20%4,000
Nov 13, 202516.7816.7816.7316.7316.730.04%13,845
Nov 12, 202516.7916.7916.7316.7316.730.37%6,951
Nov 11, 202516.6716.6716.6716.6716.670.59%-
Nov 10, 202516.5716.5716.5716.5716.571.82%-
Nov 7, 202516.2716.2716.2716.2716.27-1.88%-
Nov 6, 202516.5816.5816.5816.5816.58-0.05%4,100
Nov 5, 202516.6016.6016.5916.5916.590.06%11,103
Nov 4, 202516.5816.5816.5816.5816.58-1.04%3,850
Nov 3, 202516.7616.7616.7616.7616.76-0.25%5,017
Oct 31, 202516.8016.8016.8016.8016.80-0.06%502
Oct 30, 202516.8316.8416.7816.8116.81-0.61%125,907
Oct 29, 202516.9116.9116.9116.9116.910.40%8,907
Oct 28, 202516.8416.8416.8416.8416.840.48%2,899
Oct 27, 202516.7616.7616.7616.7616.761.35%4
Oct 24, 202516.5416.5416.5416.5416.540.72%231
Oct 23, 202516.4216.4216.4216.4216.42-0.33%18,991
Oct 22, 202516.5016.5016.4716.4816.480.09%91,490
Oct 21, 202516.4616.4616.4616.4616.460.67%36,492
Oct 20, 202516.3516.3516.3516.3516.350.75%100
Oct 17, 202516.0716.2316.0516.2316.23-0.95%42,123
Oct 16, 202516.3816.3916.3816.3916.390.17%42,877
Oct 15, 202516.3616.3616.3616.3616.360.75%756
Oct 14, 202516.2416.2416.2416.2416.24-0.23%2,000
Oct 13, 202516.2316.2716.2216.2716.27-1.39%14,249
Oct 10, 202516.5016.5016.5016.5016.50-0.23%39,408
Oct 9, 202516.5416.5416.5416.5416.540.44%1
Oct 8, 202516.4716.4716.4716.4716.470.18%10,436
Oct 7, 202516.4416.4416.4416.4416.44-0.33%-
Oct 6, 202516.4916.4916.4916.4916.49-0.02%-
Oct 3, 202516.5016.5016.5016.5016.500.65%-
Oct 2, 202516.3916.3916.3916.3916.390.92%-
Oct 1, 202516.2416.2416.2416.2416.24-0.29%10,557
Sep 30, 202516.2916.2916.2916.2916.29-0.32%156
Sep 29, 202516.3316.3616.3316.3416.340.96%15,974
Sep 26, 202516.2616.2716.1916.1916.190.22%60,654
Sep 25, 202516.2316.2316.1216.1516.15-0.99%25,965
Sep 24, 202516.3216.3216.3116.3116.31-0.48%10,722
Sep 23, 202516.3916.3916.3916.3916.390.79%12,101
Sep 22, 202516.3016.3016.2616.2616.26-0.07%347
Sep 19, 202516.2916.2916.2616.2716.270.32%128,300
Sep 18, 202516.2616.2616.2216.2216.220.27%9,120
Sep 17, 202516.1816.1816.1816.1816.18-0.30%20,061
Sep 16, 202516.2316.2316.2316.2316.230.27%6,051
Sep 15, 202516.1616.1816.1516.1816.180.32%9,788
Sep 12, 202516.1316.1316.1316.1316.13--
Sep 11, 202516.1316.1316.1316.1316.130.75%-
Sep 10, 202516.0116.0116.0116.0116.010.59%2,500