Skip to main content
logo
SSgA State Street SPDR S&P 500 UCITS ETF (SWX:SPYL)
Switzerland flag Switzerland · Delayed Price · Currency is CHF · Price in USD
16.27
+0.43 (2.72%)
Last updated: Apr 1, 2026, 4:44 PM CET

SWX:SPYL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202616.3416.3416.1516.2716.272.72%285,249
Mar 31, 202615.7615.8915.7515.8415.840.55%204,979
Mar 30, 202615.7515.8315.7315.7515.75-0.47%1,372,585
Mar 27, 202616.0316.0315.8215.8215.82-1.56%625,239
Mar 26, 202616.2016.2016.0716.0716.07-1.00%60,049
Mar 25, 202616.2916.3516.2416.2416.240.04%422,074
Mar 24, 202616.2516.2616.1116.2316.23-0.12%562,949
Mar 23, 202615.9116.4015.9016.2516.250.48%59,788
Mar 20, 202616.3116.3116.1216.1716.17-0.41%127,291
Mar 19, 202616.3016.3116.1916.2416.24-1.35%822,012
Mar 18, 202616.6416.6516.4516.4616.46-0.58%921,734
Mar 17, 202616.4716.6216.4716.5616.560.47%537,284
Mar 16, 202616.4316.5616.4216.4816.480.56%469,547
Mar 13, 202616.4016.5616.3716.3916.39-0.79%797,568
Mar 12, 202616.7216.7216.5216.5216.52-0.86%137,079
Mar 11, 202616.7616.7616.6616.6616.66-0.89%790,954
Mar 10, 202616.7916.8516.6816.8116.811.60%393,826
Mar 9, 202616.3716.5516.3516.5516.55-0.73%606,760
Mar 6, 202616.8516.8516.6116.6716.67-0.69%539,132
Mar 5, 202616.8916.9316.7816.7816.78-0.84%733,418
Mar 4, 202616.7616.9516.7316.9316.931.43%746,846
Mar 3, 202616.7316.7316.5516.6916.69-1.20%411,623
Mar 2, 202616.6916.8916.6616.8916.89-0.15%313,835
Feb 27, 202616.9917.0116.8616.9216.92-0.59%94,023
Feb 26, 202617.0917.1416.9517.0217.02-0.32%52,108
Feb 25, 202616.9817.0716.9817.0717.070.87%539,804
Feb 24, 202616.8716.9416.8016.9216.920.74%10,856
Feb 23, 202616.9317.0316.8016.8016.80-1.00%4,331
Feb 20, 202616.9516.9716.8816.9716.970.32%256,771
Feb 19, 202617.0017.0016.8816.9116.91-0.46%194,327
Feb 18, 202616.9016.9916.9016.9916.991.71%102,226
Feb 17, 202616.8216.8416.7116.7116.71-0.96%21,216
Feb 16, 202616.8816.9016.8716.8716.87-0.08%7,184
Feb 13, 202616.8416.8816.7516.8816.88-0.53%110,670
Feb 12, 202617.1417.1816.9716.9716.97-1.33%43,533
Feb 11, 202617.1217.2017.0917.2017.200.26%41,879
Feb 10, 202617.1517.1817.1417.1617.160.03%91,253
Feb 9, 202617.0717.1517.0317.1517.151.00%64,487
Feb 6, 202616.7016.9816.7016.9816.981.56%158,468
Feb 5, 202617.0617.0616.6716.7216.72-1.48%18,916
Feb 4, 202617.0717.0716.9716.9716.97-0.75%134,927
Feb 3, 202617.2117.2417.1017.1017.10-0.36%74,229
Feb 2, 202616.9117.1716.9117.1617.160.35%18,845
Jan 30, 202616.9917.1016.9617.1017.100.75%9,345
Jan 29, 202617.2217.2516.9716.9716.97-1.36%49,969
Jan 28, 202617.2417.2417.2117.2117.210.23%166,649
Jan 27, 202617.1317.2117.1317.1717.170.35%3,234
Jan 26, 202617.0117.1116.9717.1117.110.29%43,609
Jan 23, 202617.0317.0616.9717.0617.060.21%130,464
Jan 22, 202616.9717.0316.9717.0217.020.64%42,042