SSgA State Street SPDR MSCI Europe Materials UCITS ETF (SWX:STPX)
Switzerland · Delayed Price · Currency is CHF 332.05
+0.95 (0.29%)
At close: Apr 30, 2026
SWX:STPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 332.05 | 332.05 | 332.05 | 332.05 | 332.05 | 0.29% | - |
| Apr 29, 2026 | 331.10 | 331.10 | 331.10 | 331.10 | 331.10 | -0.23% | - |
| Apr 28, 2026 | 331.85 | 331.85 | 331.85 | 331.85 | 331.85 | -1.34% | - |
| Apr 27, 2026 | 336.35 | 336.35 | 336.35 | 336.35 | 336.35 | -0.25% | - |
| Apr 24, 2026 | 337.20 | 337.20 | 337.20 | 337.20 | 337.20 | 0.27% | 1 |
| Apr 23, 2026 | 336.30 | 336.30 | 336.30 | 336.30 | 336.30 | -0.24% | 18 |
| Apr 22, 2026 | 337.10 | 337.10 | 337.10 | 337.10 | 337.10 | 0.21% | - |
| Apr 21, 2026 | 336.40 | 336.40 | 336.40 | 336.40 | 336.40 | -0.65% | 10 |
| Apr 20, 2026 | 338.60 | 338.60 | 338.60 | 338.60 | 338.60 | -0.41% | 1 |
| Apr 17, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0.58% | - |
| Apr 16, 2026 | 338.05 | 338.05 | 338.05 | 338.05 | 338.05 | 0.25% | - |
| Apr 15, 2026 | 337.20 | 337.20 | 337.20 | 337.20 | 337.20 | -0.10% | 2 |
| Apr 14, 2026 | 338.80 | 338.80 | 337.55 | 337.55 | 337.55 | 0.07% | 10 |
| Apr 13, 2026 | 337.30 | 337.30 | 337.30 | 337.30 | 337.30 | - | - |
| Apr 10, 2026 | 337.30 | 337.30 | 337.30 | 337.30 | 337.30 | 1.41% | - |
| Apr 9, 2026 | 332.60 | 332.60 | 332.60 | 332.60 | 332.60 | 0.11% | - |
| Apr 8, 2026 | 332.25 | 332.25 | 332.25 | 332.25 | 332.25 | 3.15% | - |
| Apr 7, 2026 | 325.85 | 325.85 | 322.10 | 322.10 | 322.10 | -0.31% | 8 |
| Apr 2, 2026 | 323.10 | 323.10 | 323.10 | 323.10 | 323.10 | -0.25% | - |
| Apr 1, 2026 | 323.90 | 323.90 | 323.90 | 323.90 | 323.90 | 1.54% | - |
| Mar 31, 2026 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | 1.92% | - |
| Mar 30, 2026 | 311.90 | 313.15 | 311.90 | 313.00 | 313.00 | 1.74% | 388 |
| Mar 27, 2026 | 307.65 | 307.65 | 307.65 | 307.65 | 307.65 | 0.29% | - |
| Mar 26, 2026 | 306.75 | 306.75 | 306.75 | 306.75 | 306.75 | -1.30% | - |
| Mar 25, 2026 | 310.40 | 310.80 | 310.40 | 310.80 | 310.80 | 3.74% | 3 |
| Mar 24, 2026 | 299.60 | 299.60 | 299.60 | 299.60 | 299.60 | -0.60% | 1 |
| Mar 23, 2026 | 288.15 | 301.40 | 288.15 | 301.40 | 301.40 | 2.69% | 297 |
| Mar 20, 2026 | 293.50 | 293.50 | 293.50 | 293.50 | 293.50 | -0.84% | - |
| Mar 19, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | -3.33% | 1 |
| Mar 18, 2026 | 306.20 | 306.20 | 306.20 | 306.20 | 306.20 | -0.92% | 2 |
| Mar 17, 2026 | 306.50 | 309.05 | 306.50 | 309.05 | 309.05 | 0.57% | 3 |
| Mar 16, 2026 | 307.30 | 307.30 | 307.30 | 307.30 | 307.30 | 0.33% | 4 |
| Mar 13, 2026 | 308.30 | 308.30 | 306.30 | 306.30 | 306.30 | -0.87% | 3 |
| Mar 12, 2026 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | 0.46% | 10 |
| Mar 11, 2026 | 307.60 | 307.60 | 307.60 | 307.60 | 307.60 | -0.44% | - |
| Mar 10, 2026 | 308.95 | 308.95 | 308.95 | 308.95 | 308.95 | 3.17% | - |
| Mar 9, 2026 | 299.45 | 299.45 | 299.45 | 299.45 | 299.45 | -2.01% | 99 |
| Mar 6, 2026 | 305.60 | 305.60 | 305.60 | 305.60 | 305.60 | -2.30% | 1 |
| Mar 5, 2026 | 312.80 | 312.80 | 312.80 | 312.80 | 312.80 | -1.85% | - |
| Mar 4, 2026 | 321.40 | 321.40 | 318.70 | 318.70 | 318.70 | 0.70% | 3 |
| Mar 3, 2026 | 314.50 | 316.50 | 314.50 | 316.50 | 316.50 | -3.40% | 8 |
| Mar 2, 2026 | 327.65 | 327.65 | 327.65 | 327.65 | 327.65 | -1.52% | - |
| Feb 27, 2026 | 330.75 | 332.70 | 330.75 | 332.70 | 332.70 | 0.08% | 10 |
| Feb 26, 2026 | 332.45 | 332.45 | 332.45 | 332.45 | 332.45 | -2.08% | - |
| Feb 25, 2026 | 339.50 | 339.50 | 339.50 | 339.50 | 339.50 | 1.97% | 2 |
| Feb 24, 2026 | 332.95 | 332.95 | 332.95 | 332.95 | 332.95 | 0.62% | - |
| Feb 23, 2026 | 330.40 | 330.90 | 330.40 | 330.90 | 330.90 | 0.78% | 4 |
| Feb 20, 2026 | 328.35 | 328.35 | 328.35 | 328.35 | 328.35 | 1.00% | - |
| Feb 19, 2026 | 325.10 | 325.10 | 325.10 | 325.10 | 325.10 | - | - |
| Feb 18, 2026 | 325.10 | 325.10 | 325.10 | 325.10 | 325.10 | 1.01% | 30 |