SSgA State Street SPDR MSCI Europe Technology UCITS ETF (SWX:STKX)
Switzerland · Delayed Price · Currency is CHF 194.82
+6.00 (3.18%)
Last updated: Sep 22, 2026, 4:16 PM CET
SWX:STKX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 193.52 | 194.82 | 193.52 | 194.82 | 194.82 | 1.36% | 45 |
| Sep 21, 2026 | 192.20 | 192.20 | 192.20 | 192.20 | 192.20 | 1.79% | - |
| Sep 18, 2026 | 188.06 | 188.82 | 188.06 | 188.82 | 188.82 | 0.48% | 21 |
| Sep 17, 2026 | 188.04 | 188.28 | 187.92 | 187.92 | 187.92 | 1.29% | 463 |
| Sep 16, 2026 | 185.46 | 185.52 | 185.46 | 185.52 | 185.52 | 0.92% | 2 |
| Sep 15, 2026 | 184.94 | 184.94 | 183.82 | 183.82 | 183.82 | -0.22% | 4 |
| Sep 14, 2026 | 186.82 | 186.82 | 184.22 | 184.22 | 184.22 | -2.86% | 1,578 |
| Sep 11, 2026 | 188.74 | 189.64 | 188.74 | 189.64 | 189.64 | 0.54% | 534 |
| Sep 10, 2026 | 189.90 | 190.12 | 188.26 | 188.62 | 188.62 | -1.74% | 2,665 |
| Sep 9, 2026 | 193.46 | 193.46 | 191.20 | 191.96 | 191.96 | -0.08% | 133 |
| Sep 8, 2026 | 193.74 | 193.74 | 191.98 | 192.12 | 192.12 | 0.03% | 385 |
| Sep 7, 2026 | 192.06 | 192.06 | 192.06 | 192.06 | 192.06 | 2.06% | - |
| Sep 4, 2026 | 188.18 | 188.18 | 188.18 | 188.18 | 188.18 | 1.57% | - |
| Sep 3, 2026 | 186.20 | 186.20 | 185.28 | 185.28 | 185.28 | -0.11% | 331 |
| Sep 2, 2026 | 186.64 | 186.64 | 185.48 | 185.48 | 185.48 | -0.45% | 5 |
| Sep 1, 2026 | 186.12 | 186.32 | 186.12 | 186.32 | 186.32 | -3.28% | 44 |
| Aug 31, 2026 | 192.64 | 192.64 | 192.64 | 192.64 | 192.64 | 0.12% | 22 |
| Aug 28, 2026 | 192.40 | 192.40 | 192.40 | 192.40 | 192.40 | 0.19% | 2 |
| Aug 27, 2026 | 192.04 | 192.04 | 192.04 | 192.04 | 192.04 | 1.67% | 41 |
| Aug 26, 2026 | 188.88 | 188.88 | 188.88 | 188.88 | 188.88 | -1.13% | 1 |
| Aug 25, 2026 | 191.58 | 191.58 | 191.04 | 191.04 | 191.04 | 0.34% | 71 |
| Aug 24, 2026 | 189.28 | 190.40 | 189.28 | 190.40 | 190.40 | -0.52% | 42 |
| Aug 21, 2026 | 190.60 | 191.40 | 190.60 | 191.40 | 191.40 | 1.15% | 328 |
| Aug 20, 2026 | 190.10 | 190.10 | 189.22 | 189.22 | 189.22 | -0.43% | 4 |
| Aug 19, 2026 | 189.58 | 190.04 | 189.58 | 190.04 | 190.04 | -2.80% | 4 |
| Aug 18, 2026 | 199.12 | 199.12 | 195.52 | 195.52 | 195.52 | -2.92% | 135 |
| Aug 17, 2026 | 202.75 | 202.75 | 201.40 | 201.40 | 201.40 | 0.57% | 143 |
| Aug 14, 2026 | 200.25 | 200.25 | 200.25 | 200.25 | 200.25 | -0.07% | - |
| Aug 13, 2026 | 200.05 | 200.40 | 200.05 | 200.40 | 200.40 | 1.21% | 15 |
| Aug 12, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 1.90% | 2 |
| Aug 11, 2026 | 194.30 | 194.30 | 194.30 | 194.30 | 194.30 | 1.55% | - |
| Aug 10, 2026 | 191.34 | 191.34 | 191.34 | 191.34 | 191.34 | 0.74% | 2 |
| Aug 7, 2026 | 189.94 | 189.94 | 189.94 | 189.94 | 189.94 | 1.80% | - |
| Aug 6, 2026 | 186.58 | 186.58 | 186.58 | 186.58 | 186.58 | -0.14% | 430 |
| Aug 5, 2026 | 190.42 | 190.42 | 186.84 | 186.84 | 186.84 | -0.48% | 735 |
| Aug 4, 2026 | 188.24 | 188.24 | 187.74 | 187.74 | 187.74 | 3.60% | 4 |
| Aug 3, 2026 | 181.22 | 181.22 | 181.22 | 181.22 | 181.22 | 0.50% | 2 |
| Jul 31, 2026 | 180.32 | 180.32 | 180.32 | 180.32 | 180.32 | 1.43% | 1 |
| Jul 30, 2026 | 179.00 | 179.00 | 177.78 | 177.78 | 177.78 | 2.63% | 375 |
| Jul 29, 2026 | 173.10 | 173.22 | 173.10 | 173.22 | 173.22 | -0.36% | 6 |
| Jul 28, 2026 | 174.98 | 174.98 | 173.26 | 173.84 | 173.84 | -2.23% | 360 |
| Jul 27, 2026 | 178.10 | 178.10 | 177.80 | 177.80 | 177.80 | -1.87% | 10 |
| Jul 24, 2026 | 180.58 | 181.18 | 179.14 | 181.18 | 181.18 | 0.66% | 124 |
| Jul 23, 2026 | 180.68 | 180.68 | 180.00 | 180.00 | 180.00 | -2.90% | 48 |
| Jul 22, 2026 | 182.36 | 185.38 | 182.36 | 185.38 | 185.38 | 0.21% | 491 |
| Jul 21, 2026 | 184.08 | 185.00 | 184.08 | 185.00 | 185.00 | 3.87% | 42 |
| Jul 20, 2026 | 179.90 | 179.90 | 178.10 | 178.10 | 178.10 | 0.02% | 45 |
| Jul 17, 2026 | 178.06 | 178.06 | 178.06 | 178.06 | 178.06 | -2.00% | 129 |
| Jul 16, 2026 | 181.70 | 181.70 | 181.70 | 181.70 | 181.70 | -1.25% | 19 |
| Jul 15, 2026 | 190.12 | 190.68 | 184.00 | 184.00 | 184.00 | -1.54% | 1,778 |