Invesco S&P 500 UCITS ETF (SWX:SPXS)
Switzerland · Delayed Price · Currency is CHF · Price in USD 1,345.00
-14.80 (-1.09%)
At close: Nov 14, 2025
SWX:SPXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 1,322.00 | 1,324.60 | 1,320.00 | 1,320.00 | 1,320.00 | -1.29% | 853 |
| Nov 17, 2025 | 1,348.00 | 1,348.80 | 1,337.20 | 1,337.20 | 1,337.20 | -0.58% | 723 |
| Nov 14, 2025 | 1,339.60 | 1,345.00 | 1,329.60 | 1,345.00 | 1,345.00 | -1.09% | 879 |
| Nov 13, 2025 | 1,366.00 | 1,366.00 | 1,359.80 | 1,359.80 | 1,359.80 | -0.22% | 382 |
| Nov 12, 2025 | 1,367.00 | 1,367.00 | 1,362.00 | 1,362.80 | 1,362.80 | 0.43% | 531 |
| Nov 11, 2025 | 1,357.80 | 1,357.80 | 1,356.20 | 1,357.00 | 1,357.00 | 0.61% | 883 |
| Nov 10, 2025 | 1,349.20 | 1,355.40 | 1,348.80 | 1,348.80 | 1,348.80 | 1.83% | 1,466 |
| Nov 7, 2025 | 1,342.60 | 1,342.60 | 1,324.60 | 1,324.60 | 1,324.60 | -1.05% | 663 |
| Nov 6, 2025 | 1,349.60 | 1,349.60 | 1,338.60 | 1,338.60 | 1,338.60 | -1.14% | 705 |
| Nov 5, 2025 | 1,345.00 | 1,354.00 | 1,345.00 | 1,354.00 | 1,354.00 | 0.01% | 1,595 |
| Nov 4, 2025 | 1,351.40 | 1,356.60 | 1,349.80 | 1,353.80 | 1,353.80 | -0.60% | 1,980 |
| Nov 3, 2025 | 1,362.80 | 1,367.00 | 1,362.00 | 1,362.00 | 1,362.00 | -0.18% | 1,105 |
| Oct 31, 2025 | 1,368.00 | 1,368.00 | 1,363.60 | 1,364.40 | 1,364.40 | -0.09% | 1,132 |
| Oct 30, 2025 | 1,372.20 | 1,372.20 | 1,361.60 | 1,365.60 | 1,365.60 | -0.61% | 251 |
| Oct 29, 2025 | 1,375.40 | 1,375.60 | 1,374.00 | 1,374.00 | 1,374.00 | 0.45% | 496 |
| Oct 28, 2025 | 1,367.20 | 1,369.80 | 1,367.20 | 1,367.80 | 1,367.80 | 0.29% | 1,137 |
| Oct 27, 2025 | 1,362.80 | 1,363.80 | 1,362.60 | 1,363.80 | 1,363.80 | 0.93% | 1,110 |
| Oct 24, 2025 | 1,345.40 | 1,352.60 | 1,344.00 | 1,351.20 | 1,351.20 | 1.05% | 835 |
| Oct 23, 2025 | 1,336.00 | 1,337.40 | 1,334.00 | 1,337.20 | 1,337.20 | 0.18% | 630 |
| Oct 22, 2025 | 1,342.20 | 1,342.20 | 1,334.80 | 1,334.80 | 1,334.80 | -0.54% | 3,791 |
| Oct 21, 2025 | 1,339.20 | 1,342.00 | 1,338.00 | 1,342.00 | 1,342.00 | 0.87% | 341 |
| Oct 20, 2025 | 1,331.40 | 1,331.40 | 1,330.40 | 1,330.40 | 1,330.40 | 0.83% | 525 |
| Oct 17, 2025 | 1,308.20 | 1,320.60 | 1,303.20 | 1,319.40 | 1,319.40 | -1.11% | 4,246 |
| Oct 16, 2025 | 1,331.80 | 1,334.20 | 1,331.80 | 1,334.20 | 1,334.20 | 0.01% | 497 |
| Oct 15, 2025 | 1,328.40 | 1,334.20 | 1,327.00 | 1,334.00 | 1,334.00 | 1.71% | 1,153 |
| Oct 14, 2025 | 1,314.00 | 1,314.00 | 1,311.60 | 1,311.60 | 1,311.60 | -0.62% | 837 |
| Oct 13, 2025 | 1,322.40 | 1,325.00 | 1,317.60 | 1,319.80 | 1,319.80 | -0.21% | 569 |
| Oct 10, 2025 | 1,342.00 | 1,342.00 | 1,322.60 | 1,322.60 | 1,322.60 | -1.28% | 219 |
| Oct 9, 2025 | 1,344.60 | 1,344.80 | 1,339.80 | 1,339.80 | 1,339.80 | -0.15% | 1,531 |
| Oct 8, 2025 | 1,336.40 | 1,341.80 | 1,336.40 | 1,341.80 | 1,341.80 | 0.04% | 3,505 |
| Oct 7, 2025 | 1,339.00 | 1,342.00 | 1,339.00 | 1,341.20 | 1,341.20 | 0.13% | 1,864 |
| Oct 6, 2025 | 1,340.00 | 1,341.00 | 1,337.60 | 1,339.40 | 1,339.40 | 0.03% | 2,033 |
| Oct 3, 2025 | 1,339.80 | 1,339.80 | 1,337.80 | 1,339.00 | 1,339.00 | 0.22% | 2,678 |
| Oct 2, 2025 | 1,338.00 | 1,338.80 | 1,336.00 | 1,336.00 | 1,336.00 | 0.50% | 1,642 |
| Oct 1, 2025 | 1,319.20 | 1,329.40 | 1,319.00 | 1,329.40 | 1,329.40 | 0.51% | 2,468 |
| Sep 30, 2025 | 1,323.40 | 1,323.60 | 1,322.40 | 1,322.60 | 1,322.60 | -0.18% | 4,339 |
| Sep 29, 2025 | 1,326.40 | 1,328.80 | 1,325.00 | 1,325.00 | 1,325.00 | 0.61% | 672 |
| Sep 26, 2025 | 1,317.00 | 1,321.20 | 1,314.20 | 1,317.00 | 1,317.00 | 0.12% | 1,506 |
| Sep 25, 2025 | 1,320.00 | 1,320.20 | 1,313.00 | 1,315.40 | 1,315.40 | -0.60% | 848 |
| Sep 24, 2025 | 1,326.80 | 1,326.80 | 1,322.80 | 1,323.40 | 1,323.40 | -0.53% | 1,108 |
| Sep 23, 2025 | 1,331.00 | 1,331.40 | 1,330.40 | 1,330.40 | 1,330.40 | 0.26% | 170 |
| Sep 22, 2025 | 1,323.20 | 1,327.20 | 1,321.00 | 1,327.00 | 1,327.00 | 0.50% | 163 |
| Sep 19, 2025 | 1,318.20 | 1,322.60 | 1,318.20 | 1,320.40 | 1,320.40 | -0.17% | 2,725 |
| Sep 18, 2025 | 1,318.80 | 1,324.40 | 1,316.20 | 1,322.60 | 1,322.60 | 0.73% | 690 |
| Sep 17, 2025 | 1,314.20 | 1,314.80 | 1,313.00 | 1,313.00 | 1,313.00 | -0.05% | 642 |
| Sep 16, 2025 | 1,317.20 | 1,319.00 | 1,313.60 | 1,313.60 | 1,313.60 | -0.11% | 551 |
| Sep 15, 2025 | 1,310.80 | 1,315.20 | 1,309.40 | 1,315.00 | 1,315.00 | 0.37% | 1,313 |
| Sep 12, 2025 | 1,309.00 | 1,310.20 | 1,307.00 | 1,310.20 | 1,310.20 | 0.18% | 297 |
| Sep 11, 2025 | 1,301.20 | 1,307.80 | 1,300.20 | 1,307.80 | 1,307.80 | 0.46% | 10,137 |
| Sep 10, 2025 | 1,298.80 | 1,303.40 | 1,297.40 | 1,301.80 | 1,301.80 | 0.68% | 411 |