Skip to main content
logo
SSgA SPDR S&P 400 US Mid Cap UCITS ETF (SWX:SPY4)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
93.93
-0.01 (-0.01%)
Last updated: Sep 22, 2026, 3:06 PM CET

SWX:SPY4 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202693.4993.9393.4993.9393.93-0.01%1,056
Sep 21, 202693.9493.9493.9493.9493.940.34%30
Sep 18, 202694.1194.1393.6293.6293.62-0.74%8,930
Sep 17, 202694.6294.7694.3294.3294.320.42%1,686
Sep 16, 202693.9393.9393.9393.9393.93--
Sep 15, 202693.7193.9393.7193.9393.930.10%2,300
Sep 14, 202694.1994.5193.8493.8493.84-0.10%3,823
Sep 11, 202693.8694.0193.8693.9393.930.33%715
Sep 10, 202694.0694.0693.5493.6293.62-0.43%2,073
Sep 9, 202694.0294.0294.0294.0294.02-1.18%-
Sep 8, 202695.1495.1495.1495.1495.14-0.05%38
Sep 7, 202695.7495.7495.1995.1995.19-0.26%10,516
Sep 4, 202695.1595.4495.1595.4495.441.01%21
Sep 3, 202694.4494.4994.3194.4994.49-0.21%3,898
Sep 2, 202694.6994.6994.6994.6994.690.41%-
Sep 1, 202695.0295.0294.3094.3094.30-0.37%392
Aug 31, 202695.2295.2794.6594.6594.65-1.39%851
Aug 28, 202695.9895.9895.9895.9895.980.19%1,536
Aug 27, 202695.8095.8095.8095.8095.80-0.14%504
Aug 26, 202695.2495.9395.2495.9395.930.48%11
Aug 25, 202695.4795.4795.4795.4795.470.56%1,934
Aug 24, 202694.9494.9494.9494.9494.94-0.39%345
Aug 21, 202695.3995.5095.3195.3195.310.44%35
Aug 20, 202695.8695.8694.8994.8994.89-1.51%7,603
Aug 19, 202697.4197.7496.1396.3496.34-2.39%24
Aug 18, 202698.7098.7098.7098.7098.70-300
Aug 17, 202698.7098.7098.7098.7098.70-0.49%131
Aug 14, 202699.0599.1999.0599.1999.190.35%9,847
Aug 13, 202698.8198.8498.8198.8498.840.77%13,321
Aug 12, 202698.1998.4398.0898.0898.08-0.07%13,401
Aug 11, 202697.8198.1597.8198.1598.150.56%1,088
Aug 10, 202697.6097.6097.6097.6097.600.24%-
Aug 7, 202697.1197.3796.9197.3797.37-0.15%10,138
Aug 6, 202697.5297.5297.5297.5297.52--
Aug 5, 202697.7297.8197.5297.5297.521.41%1,008
Aug 4, 202696.3296.3296.1696.1696.161.03%100
Aug 3, 202695.1895.1895.1895.1895.18-0.16%1,568
Jul 31, 202695.3395.3395.3395.3395.330.44%3
Jul 30, 202695.0395.0394.9194.9194.91-1.88%12
Jul 29, 202697.0197.0196.7396.7396.730.02%115
Jul 28, 202696.7196.7196.7196.7196.71-0.19%388
Jul 27, 202696.8996.8996.8996.8996.890.84%1,765
Jul 24, 202696.0896.0896.0896.0896.080.49%21
Jul 23, 202695.6295.6295.6195.6195.61-0.27%536
Jul 22, 202695.4395.8795.3995.8795.871.35%1,528
Jul 21, 202694.6094.6094.5994.5994.59-0.44%258
Jul 20, 202695.0195.0195.0195.0195.01-0.22%5
Jul 17, 202695.2295.2295.2295.2295.22-0.48%320
Jul 16, 202694.7195.6894.7195.6895.680.40%16
Jul 15, 202694.9495.3094.9495.3095.300.41%507