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
17.68
+0.09 (0.50%)
Last updated: Apr 30, 2026, 5:07 PM CET

SWX:SPYL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202617.5717.7117.5717.6817.680.50%92,406
Apr 29, 202617.6417.6417.5817.5917.590.08%377,143
Apr 28, 202617.6717.6917.5817.5817.58-0.37%224,034
Apr 27, 202617.6517.6717.6517.6517.650.15%212,690
Apr 24, 202617.5617.6217.5417.6217.620.02%418,618
Apr 23, 202617.5217.6217.5017.6217.620.22%767,246
Apr 22, 202617.5417.5817.5217.5817.580.50%25,114
Apr 21, 202617.5617.6217.4917.4917.49-0.11%41,361
Apr 20, 202617.4817.5317.4817.5117.51-0.49%360,830
Apr 17, 202617.3817.6017.3817.6017.601.69%443,709
Apr 16, 202617.3617.3617.3017.3017.300.28%28,537
Apr 15, 202617.2017.2717.1617.2617.260.85%362,286
Apr 14, 202616.9917.1116.9917.1117.111.62%29,903
Apr 13, 202616.7216.8416.6916.8416.84-0.14%44,326
Apr 10, 202616.8216.8616.8216.8616.860.70%150,060
Apr 9, 202616.7116.7416.6616.7416.740.44%24,578
Apr 8, 202616.7416.7716.6616.6716.673.00%39,100
Apr 7, 202616.2616.3416.1816.1816.18-0.15%737,404
Apr 2, 202616.0116.2115.9616.2116.21-0.36%40,397
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