SSgA State Street SPDR MSCI Europe Materials UCITS ETF (SWX:STPX)
Switzerland · Delayed Price · Currency is CHF 361.00
+3.80 (1.06%)
Last updated: Sep 22, 2026, 5:01 PM CET
SWX:STPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | 0.99% | 3 |
| Sep 21, 2026 | 357.45 | 357.45 | 357.45 | 357.45 | 357.45 | 0.07% | - |
| Sep 18, 2026 | 357.70 | 357.70 | 357.20 | 357.20 | 357.20 | -1.71% | 23 |
| Sep 17, 2026 | 363.40 | 363.40 | 363.40 | 363.40 | 363.40 | 0.90% | 4 |
| Sep 16, 2026 | 359.35 | 360.15 | 359.35 | 360.15 | 360.15 | 1.14% | 75 |
| Sep 15, 2026 | 356.10 | 356.10 | 356.10 | 356.10 | 356.10 | -0.53% | 2 |
| Sep 14, 2026 | 362.85 | 362.85 | 358.00 | 358.00 | 358.00 | -1.78% | 796 |
| Sep 11, 2026 | 364.50 | 364.50 | 364.50 | 364.50 | 364.50 | - | - |
| Sep 10, 2026 | 364.50 | 364.50 | 364.50 | 364.50 | 364.50 | -4.04% | - |
| Sep 9, 2026 | 379.85 | 379.85 | 379.85 | 379.85 | 379.85 | 0.60% | 10 |
| Sep 8, 2026 | 373.50 | 377.60 | 373.50 | 377.60 | 377.60 | 1.10% | 2 |
| Sep 7, 2026 | 373.50 | 373.50 | 373.50 | 373.50 | 373.50 | - | - |
| Sep 4, 2026 | 373.50 | 373.50 | 373.50 | 373.50 | 373.50 | 0.50% | 1 |
| Sep 3, 2026 | 371.65 | 371.65 | 371.65 | 371.65 | 371.65 | 0.27% | - |
| Sep 2, 2026 | 370.65 | 370.65 | 370.65 | 370.65 | 370.65 | - | 150 |
| Sep 1, 2026 | 370.65 | 370.65 | 370.65 | 370.65 | 370.65 | - | - |
| Aug 31, 2026 | 372.85 | 372.85 | 370.65 | 370.65 | 370.65 | -0.46% | 753 |
| Aug 28, 2026 | 372.35 | 372.35 | 372.35 | 372.35 | 372.35 | 0.65% | 1 |
| Aug 27, 2026 | 369.95 | 369.95 | 369.95 | 369.95 | 369.95 | -1.03% | - |
| Aug 26, 2026 | 372.00 | 373.80 | 372.00 | 373.80 | 373.80 | 1.41% | 57 |
| Aug 25, 2026 | 368.60 | 368.60 | 368.60 | 368.60 | 368.60 | 0.59% | - |
| Aug 24, 2026 | 366.45 | 366.45 | 366.45 | 366.45 | 366.45 | 0.77% | - |
| Aug 21, 2026 | 363.65 | 363.65 | 363.65 | 363.65 | 363.65 | 2.13% | - |
| Aug 20, 2026 | 356.05 | 356.05 | 356.05 | 356.05 | 356.05 | 0.20% | - |
| Aug 19, 2026 | 355.35 | 355.35 | 355.35 | 355.35 | 355.35 | 0.75% | - |
| Aug 18, 2026 | 352.70 | 352.70 | 352.70 | 352.70 | 352.70 | -0.63% | 3 |
| Aug 17, 2026 | 354.95 | 354.95 | 354.95 | 354.95 | 354.95 | -0.11% | - |
| Aug 14, 2026 | 355.35 | 355.35 | 355.35 | 355.35 | 355.35 | -0.56% | 308 |
| Aug 13, 2026 | 357.35 | 357.35 | 357.35 | 357.35 | 357.35 | -1.30% | - |
| Aug 12, 2026 | 362.05 | 362.05 | 362.05 | 362.05 | 362.05 | 0.04% | - |
| Aug 11, 2026 | 361.90 | 361.90 | 361.90 | 361.90 | 361.90 | 0.01% | - |
| Aug 10, 2026 | 364.00 | 364.00 | 361.85 | 361.85 | 361.85 | 0.37% | 14 |
| Aug 7, 2026 | 361.95 | 361.95 | 360.50 | 360.50 | 360.50 | -0.30% | 61 |
| Aug 6, 2026 | 362.90 | 362.90 | 361.60 | 361.60 | 361.60 | 0.19% | 61 |
| Aug 5, 2026 | 360.90 | 360.90 | 360.90 | 360.90 | 360.90 | 1.55% | - |
| Aug 4, 2026 | 355.40 | 355.40 | 355.40 | 355.40 | 355.40 | 1.85% | 1 |
| Aug 3, 2026 | 348.95 | 348.95 | 348.95 | 348.95 | 348.95 | 0.03% | - |
| Jul 31, 2026 | 348.85 | 348.85 | 348.85 | 348.85 | 348.85 | -0.70% | 2 |
| Jul 30, 2026 | 351.30 | 351.30 | 351.30 | 351.30 | 351.30 | 2.45% | 1 |
| Jul 29, 2026 | 342.90 | 342.90 | 342.90 | 342.90 | 342.90 | 0.41% | - |
| Jul 28, 2026 | 341.50 | 341.50 | 341.50 | 341.50 | 341.50 | -0.25% | 1 |
| Jul 27, 2026 | 342.35 | 342.35 | 342.35 | 342.35 | 342.35 | -0.03% | - |
| Jul 24, 2026 | 342.45 | 342.45 | 342.45 | 342.45 | 342.45 | 0.54% | - |
| Jul 23, 2026 | 341.15 | 341.15 | 340.60 | 340.60 | 340.60 | -1.15% | 539 |
| Jul 22, 2026 | 344.55 | 344.55 | 344.55 | 344.55 | 344.55 | 1.77% | - |
| Jul 21, 2026 | 339.10 | 339.20 | 338.55 | 338.55 | 338.55 | 0.04% | 562 |
| Jul 20, 2026 | 338.10 | 338.50 | 338.10 | 338.40 | 338.40 | 0.07% | 7 |
| Jul 17, 2026 | 338.15 | 338.15 | 338.15 | 338.15 | 338.15 | -0.98% | 1 |
| Jul 16, 2026 | 341.50 | 341.50 | 341.50 | 341.50 | 341.50 | -0.83% | 2 |
| Jul 15, 2026 | 344.35 | 344.35 | 344.35 | 344.35 | 344.35 | - | - |