SSgA State Street SPDR S&P 500 UCITS ETF (SWX:SPY5)
Switzerland · Delayed Price · Currency is CHF 636.00
-0.30 (-0.05%)
At close: Sep 23, 2026
SWX:SPY5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 635.00 | 636.80 | 635.00 | 636.30 | 636.30 | 0.82% | 4,268 |
| Sep 21, 2026 | 628.80 | 632.40 | 628.80 | 631.10 | 631.10 | 0.52% | 1,218 |
| Sep 18, 2026 | 632.70 | 633.00 | 629.20 | 629.20 | 627.82 | 0.19% | 131 |
| Sep 17, 2026 | 627.80 | 628.50 | 627.70 | 628.00 | 626.63 | 0.80% | 1,021 |
| Sep 16, 2026 | 622.70 | 623.90 | 622.50 | 623.00 | 621.64 | 0.24% | 411 |
| Sep 15, 2026 | 619.90 | 624.00 | 619.90 | 621.50 | 620.14 | -0.16% | 3,356 |
| Sep 14, 2026 | 623.10 | 623.20 | 622.50 | 622.50 | 621.14 | -0.32% | 116 |
| Sep 11, 2026 | 620.50 | 624.90 | 620.50 | 624.50 | 623.13 | 1.15% | 389 |
| Sep 10, 2026 | 619.50 | 619.50 | 617.00 | 617.40 | 616.05 | -0.11% | 399 |
| Sep 9, 2026 | 621.00 | 621.50 | 618.10 | 618.10 | 616.75 | -0.90% | 254 |
| Sep 8, 2026 | 623.70 | 623.70 | 623.70 | 623.70 | 622.34 | 0.06% | 2 |
| Sep 7, 2026 | 626.10 | 626.10 | 623.30 | 623.30 | 621.94 | -0.21% | 32 |
| Sep 4, 2026 | 626.20 | 628.00 | 624.50 | 624.60 | 623.23 | 0.21% | 7,511 |
| Sep 3, 2026 | 620.60 | 623.40 | 620.20 | 623.30 | 621.94 | -0.11% | 2,155 |
| Sep 2, 2026 | 620.70 | 624.00 | 620.70 | 624.00 | 622.64 | 0.71% | 319 |
| Sep 1, 2026 | 621.50 | 621.50 | 618.60 | 619.60 | 618.24 | -0.16% | 1,045 |
| Aug 31, 2026 | 620.60 | 620.60 | 620.60 | 620.60 | 619.24 | -0.23% | 295 |
| Aug 28, 2026 | 622.20 | 622.20 | 620.70 | 622.00 | 620.64 | 0.40% | 20 |
| Aug 27, 2026 | 621.20 | 621.20 | 619.50 | 619.50 | 618.15 | 0.23% | 144 |
| Aug 26, 2026 | 616.10 | 618.10 | 616.10 | 618.10 | 616.75 | 0.50% | 401 |
| Aug 25, 2026 | 617.10 | 617.30 | 615.00 | 615.00 | 613.65 | 0.13% | 774 |
| Aug 24, 2026 | 613.10 | 614.20 | 613.00 | 614.20 | 612.86 | 0.20% | 420 |
| Aug 21, 2026 | 613.00 | 613.00 | 613.00 | 613.00 | 611.66 | -0.10% | 6 |
| Aug 20, 2026 | 616.50 | 616.50 | 611.60 | 613.60 | 612.26 | -1.02% | 784 |
| Aug 19, 2026 | 623.30 | 623.90 | 619.80 | 619.90 | 618.54 | -1.10% | 367 |
| Aug 18, 2026 | 626.00 | 626.80 | 624.50 | 626.80 | 625.43 | -0.40% | 393 |
| Aug 17, 2026 | 631.80 | 631.80 | 628.50 | 629.30 | 627.92 | -0.46% | 817 |
| Aug 14, 2026 | 633.70 | 633.70 | 632.20 | 632.20 | 630.82 | 0.32% | 461 |
| Aug 13, 2026 | 630.80 | 630.80 | 630.20 | 630.20 | 628.82 | 0.33% | 151 |
| Aug 12, 2026 | 628.70 | 628.70 | 628.00 | 628.10 | 626.73 | 0.03% | 263 |
| Aug 11, 2026 | 628.50 | 629.00 | 627.90 | 627.90 | 626.53 | -0.02% | 825 |
| Aug 10, 2026 | 627.20 | 628.00 | 626.40 | 628.00 | 626.63 | 0.26% | 1,016 |
| Aug 7, 2026 | 625.80 | 626.40 | 625.00 | 626.40 | 625.03 | 0.06% | 311 |
| Aug 6, 2026 | 624.70 | 626.70 | 624.50 | 626.00 | 624.63 | 0.27% | 106 |
| Aug 5, 2026 | 627.10 | 627.90 | 624.30 | 624.30 | 622.93 | 0.94% | 3,442 |
| Aug 4, 2026 | 616.30 | 618.50 | 615.90 | 618.50 | 617.15 | 0.72% | 563 |
| Aug 3, 2026 | 608.50 | 614.10 | 608.10 | 614.10 | 612.76 | 2.06% | 410 |
| Jul 31, 2026 | 602.10 | 604.00 | 601.70 | 601.70 | 600.38 | 1.18% | 55 |
| Jul 30, 2026 | 599.00 | 599.00 | 594.70 | 594.70 | 593.40 | -1.67% | 331 |
| Jul 29, 2026 | 608.70 | 609.50 | 604.80 | 604.80 | 603.48 | -0.40% | 307 |
| Jul 28, 2026 | 605.70 | 608.50 | 605.70 | 607.20 | 605.87 | 0.38% | 601 |
| Jul 27, 2026 | 608.00 | 609.40 | 604.50 | 604.90 | 603.58 | -0.46% | 173 |
| Jul 24, 2026 | 604.50 | 607.70 | 604.50 | 607.70 | 606.37 | -0.16% | 259 |
| Jul 23, 2026 | 607.40 | 609.00 | 607.40 | 608.70 | 607.37 | 0.03% | 139 |
| Jul 22, 2026 | 606.80 | 608.50 | 606.80 | 608.50 | 607.17 | 0.16% | 962 |
| Jul 21, 2026 | 605.30 | 607.50 | 605.00 | 607.50 | 606.17 | 0.30% | 548 |
| Jul 20, 2026 | 602.40 | 605.70 | 602.20 | 605.70 | 604.38 | 0.65% | 424 |
| Jul 17, 2026 | 603.00 | 603.20 | 601.80 | 601.80 | 600.48 | -1.46% | 561 |
| Jul 16, 2026 | 609.60 | 611.20 | 608.70 | 610.70 | 609.36 | -0.21% | 574 |
| Jul 15, 2026 | 610.90 | 612.00 | 610.90 | 612.00 | 610.66 | 0.54% | 36 |