SSgA State Street SPDR MSCI Europe Energy UCITS ETF (SWX:STNX)
Switzerland · Delayed Price · Currency is CHF 290.20
+1.50 (0.52%)
Sep 23, 2026, 12:26 PM CET
SWX:STNX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 290.20 | 290.20 | 290.20 | 290.20 | - | 0.52% | 618 |
| Sep 22, 2026 | 284.90 | 288.70 | 284.90 | 288.70 | 288.70 | -0.50% | 117 |
| Sep 21, 2026 | 293.65 | 293.65 | 290.10 | 290.15 | 290.15 | -1.93% | 442 |
| Sep 18, 2026 | 297.20 | 297.20 | 294.10 | 295.85 | 295.85 | -0.84% | 173 |
| Sep 17, 2026 | 297.50 | 299.90 | 297.00 | 298.35 | 298.35 | -1.37% | 18 |
| Sep 16, 2026 | 303.40 | 303.40 | 302.50 | 302.50 | 302.50 | 0.33% | 151 |
| Sep 15, 2026 | 297.60 | 301.50 | 297.45 | 301.50 | 301.50 | 1.33% | 46 |
| Sep 14, 2026 | 299.30 | 300.70 | 297.45 | 297.55 | 297.55 | 0.35% | 175 |
| Sep 11, 2026 | 296.50 | 296.50 | 296.50 | 296.50 | 296.50 | 0.37% | 1 |
| Sep 10, 2026 | 294.85 | 295.40 | 293.75 | 295.40 | 295.40 | 1.11% | 128 |
| Sep 9, 2026 | 293.10 | 293.10 | 292.15 | 292.15 | 292.15 | 0.74% | 20 |
| Sep 8, 2026 | 290.50 | 290.50 | 290.00 | 290.00 | 290.00 | 0.49% | 2 |
| Sep 7, 2026 | 288.60 | 288.60 | 288.60 | 288.60 | 288.60 | 1.75% | 50 |
| Sep 4, 2026 | 283.65 | 283.65 | 283.65 | 283.65 | 283.65 | -0.30% | 12 |
| Sep 3, 2026 | 284.30 | 284.50 | 284.30 | 284.50 | 284.50 | -0.97% | 52 |
| Sep 2, 2026 | 287.30 | 287.30 | 287.30 | 287.30 | 287.30 | 0.10% | 77 |
| Sep 1, 2026 | 283.05 | 287.00 | 283.05 | 287.00 | 287.00 | 2.14% | 313 |
| Aug 31, 2026 | 277.10 | 281.00 | 277.10 | 281.00 | 281.00 | 2.29% | 2,150 |
| Aug 28, 2026 | 275.00 | 275.00 | 274.70 | 274.70 | 274.70 | 0.07% | 4 |
| Aug 27, 2026 | 274.50 | 274.50 | 274.50 | 274.50 | 274.50 | -1.08% | 5 |
| Aug 26, 2026 | 276.30 | 277.50 | 276.30 | 277.50 | 277.50 | -0.45% | 72 |
| Aug 25, 2026 | 280.75 | 280.75 | 278.30 | 278.75 | 278.75 | -0.77% | 345 |
| Aug 24, 2026 | 283.05 | 283.05 | 280.90 | 280.90 | 280.90 | -1.21% | 899 |
| Aug 21, 2026 | 286.60 | 286.60 | 284.35 | 284.35 | 284.35 | -0.23% | 1,314 |
| Aug 20, 2026 | 282.10 | 285.00 | 282.10 | 285.00 | 285.00 | 0.74% | 1,440 |
| Aug 19, 2026 | 284.50 | 284.50 | 282.60 | 282.90 | 282.90 | 0.27% | 1,625 |
| Aug 18, 2026 | 280.10 | 282.50 | 280.10 | 282.15 | 282.15 | 1.90% | 615 |
| Aug 17, 2026 | 276.05 | 277.15 | 276.05 | 276.90 | 276.90 | 0.11% | 1,366 |
| Aug 14, 2026 | 275.10 | 276.65 | 274.60 | 276.60 | 276.60 | 1.99% | 617 |
| Aug 13, 2026 | 270.85 | 271.20 | 270.85 | 271.20 | 271.20 | -0.93% | 560 |
| Aug 12, 2026 | 275.35 | 275.35 | 273.75 | 273.75 | 273.75 | -1.01% | 630 |
| Aug 11, 2026 | 276.30 | 276.55 | 274.55 | 276.55 | 276.55 | 2.03% | 2,380 |
| Aug 10, 2026 | 271.30 | 271.30 | 271.05 | 271.05 | 271.05 | 1.33% | 28 |
| Aug 7, 2026 | 267.50 | 267.50 | 267.50 | 267.50 | 267.50 | -0.26% | 11 |
| Aug 6, 2026 | 269.15 | 269.15 | 267.80 | 268.20 | 268.20 | 0.75% | 934 |
| Aug 5, 2026 | 266.20 | 266.20 | 266.20 | 266.20 | 266.20 | -1.08% | - |
| Aug 4, 2026 | 277.95 | 278.05 | 269.10 | 269.10 | 269.10 | -2.76% | 785 |
| Aug 3, 2026 | 270.10 | 276.75 | 270.10 | 276.75 | 276.75 | 0.09% | 1,656 |
| Jul 31, 2026 | 272.25 | 276.50 | 272.25 | 276.50 | 276.50 | 1.37% | 77 |
| Jul 30, 2026 | 275.55 | 275.55 | 271.30 | 272.75 | 272.75 | -0.37% | 966 |
| Jul 29, 2026 | 268.85 | 273.75 | 268.85 | 273.75 | 273.75 | 3.50% | 35 |
| Jul 28, 2026 | 268.00 | 268.20 | 264.50 | 264.50 | 264.50 | -1.34% | 446 |
| Jul 27, 2026 | 267.25 | 269.20 | 264.90 | 268.10 | 268.10 | -2.67% | 1,754 |
| Jul 24, 2026 | 272.20 | 275.45 | 271.90 | 275.45 | 275.45 | -0.49% | 149 |
| Jul 23, 2026 | 276.50 | 277.15 | 276.20 | 276.80 | 276.80 | 2.84% | 5,001 |
| Jul 22, 2026 | 269.30 | 270.00 | 269.15 | 269.15 | 269.15 | 1.91% | 32 |
| Jul 21, 2026 | 262.35 | 264.10 | 261.55 | 264.10 | 264.10 | 1.34% | 1,555 |
| Jul 20, 2026 | 263.45 | 263.45 | 259.85 | 260.60 | 260.60 | 0.39% | 4,064 |
| Jul 17, 2026 | 256.15 | 260.35 | 256.15 | 259.60 | 259.60 | 1.72% | 733 |
| Jul 16, 2026 | 254.00 | 255.20 | 254.00 | 255.20 | 255.20 | 0.35% | 108 |