SSgA State Street SPDR MSCI Europe Industrials UCITS ETF (SWX:STQX)
Switzerland · Delayed Price · Currency is CHF 416.00
+2.00 (0.48%)
Last updated: Sep 22, 2026, 5:01 PM CET
SWX:STQX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 416.90 | 416.90 | 416.00 | 416.00 | 416.00 | 0.48% | 118 |
| Sep 21, 2026 | 413.60 | 414.05 | 413.60 | 414.00 | 414.00 | 1.22% | 4 |
| Sep 18, 2026 | 413.75 | 413.75 | 409.00 | 409.00 | 409.00 | -1.26% | 24 |
| Sep 17, 2026 | 411.00 | 414.20 | 411.00 | 414.20 | 414.20 | 1.59% | 130 |
| Sep 16, 2026 | 406.00 | 407.70 | 406.00 | 407.70 | 407.70 | 1.12% | 438 |
| Sep 15, 2026 | 403.20 | 403.20 | 403.20 | 403.20 | 403.20 | 0.44% | 2 |
| Sep 14, 2026 | 402.40 | 402.40 | 401.45 | 401.45 | 401.45 | -2.44% | 2 |
| Sep 11, 2026 | 411.50 | 411.50 | 411.50 | 411.50 | 411.50 | 1.28% | - |
| Sep 10, 2026 | 411.60 | 411.60 | 406.30 | 406.30 | 406.30 | -2.33% | 37 |
| Sep 9, 2026 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | -0.78% | 5 |
| Sep 8, 2026 | 416.30 | 419.35 | 416.30 | 419.25 | 419.25 | 0.54% | 60 |
| Sep 7, 2026 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | 0.31% | 361 |
| Sep 4, 2026 | 414.75 | 415.70 | 414.75 | 415.70 | 415.70 | 0.67% | 2 |
| Sep 3, 2026 | 413.70 | 413.70 | 412.95 | 412.95 | 412.95 | -0.25% | 348 |
| Sep 2, 2026 | 414.10 | 414.10 | 414.00 | 414.00 | 414.00 | -0.35% | 53 |
| Sep 1, 2026 | 416.80 | 417.50 | 415.45 | 415.45 | 415.45 | -1.60% | 42 |
| Aug 31, 2026 | 422.20 | 422.20 | 422.20 | 422.20 | 422.20 | -1.64% | 320 |
| Aug 28, 2026 | 429.25 | 429.25 | 429.25 | 429.25 | 429.25 | -0.43% | 19 |
| Aug 27, 2026 | 431.15 | 431.55 | 431.10 | 431.10 | 431.10 | -0.21% | 65 |
| Aug 26, 2026 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 0.76% | 10 |
| Aug 25, 2026 | 428.90 | 428.90 | 428.75 | 428.75 | 428.75 | 0.74% | 53 |
| Aug 24, 2026 | 425.35 | 425.60 | 425.35 | 425.60 | 425.60 | 0.05% | 753 |
| Aug 21, 2026 | 425.40 | 425.40 | 425.40 | 425.40 | 425.40 | 0.66% | 20 |
| Aug 20, 2026 | 424.65 | 424.65 | 421.10 | 422.60 | 422.60 | -1.45% | 306 |
| Aug 19, 2026 | 430.40 | 430.40 | 428.80 | 428.80 | 428.80 | -0.08% | 1,905 |
| Aug 18, 2026 | 433.70 | 433.70 | 429.15 | 429.15 | 429.15 | -1.79% | 75 |
| Aug 17, 2026 | 436.95 | 436.95 | 436.95 | 436.95 | 436.95 | -0.17% | 3 |
| Aug 14, 2026 | 437.80 | 438.30 | 437.70 | 437.70 | 437.70 | 0.46% | 53 |
| Aug 13, 2026 | 438.50 | 438.50 | 435.70 | 435.70 | 435.70 | -0.64% | 1,170 |
| Aug 12, 2026 | 436.05 | 438.50 | 436.05 | 438.50 | 438.50 | 0.74% | 239 |
| Aug 11, 2026 | 435.30 | 435.30 | 435.30 | 435.30 | 435.30 | 0.65% | 1 |
| Aug 10, 2026 | 433.55 | 433.55 | 432.50 | 432.50 | 432.50 | - | 36 |
| Aug 7, 2026 | 432.50 | 432.50 | 432.50 | 432.50 | 432.50 | 0.22% | 50 |
| Aug 6, 2026 | 431.55 | 431.55 | 431.55 | 431.55 | 431.55 | -1.02% | 50 |
| Aug 5, 2026 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 1.18% | 432 |
| Aug 4, 2026 | 430.50 | 430.90 | 430.50 | 430.90 | 430.90 | 1.66% | 726 |
| Aug 3, 2026 | 423.85 | 423.85 | 423.85 | 423.85 | 423.85 | 1.51% | - |
| Jul 31, 2026 | 417.55 | 417.55 | 417.55 | 417.55 | 417.55 | 0.16% | - |
| Jul 30, 2026 | 415.55 | 417.20 | 415.55 | 416.90 | 416.90 | 1.68% | 2,697 |
| Jul 29, 2026 | 412.25 | 412.25 | 410.00 | 410.00 | 410.00 | -0.34% | 25 |
| Jul 28, 2026 | 411.40 | 411.40 | 411.40 | 411.40 | 411.40 | -0.65% | 94 |
| Jul 27, 2026 | 414.10 | 414.10 | 414.10 | 414.10 | 414.10 | 1.00% | 225 |
| Jul 24, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 1.30% | - |
| Jul 23, 2026 | 405.50 | 405.50 | 404.75 | 404.75 | 404.75 | 0.09% | 201 |
| Jul 22, 2026 | 404.40 | 404.40 | 404.40 | 404.40 | 404.40 | -0.17% | 200 |
| Jul 21, 2026 | 405.10 | 405.10 | 405.10 | 405.10 | 405.10 | 0.67% | - |
| Jul 20, 2026 | 401.25 | 403.35 | 401.25 | 402.40 | 402.40 | 0.21% | 210 |
| Jul 17, 2026 | 401.55 | 401.55 | 401.55 | 401.55 | 401.55 | -0.74% | - |
| Jul 16, 2026 | 405.00 | 405.00 | 404.55 | 404.55 | 404.55 | -0.44% | 201 |
| Jul 15, 2026 | 406.35 | 406.35 | 406.35 | 406.35 | 406.35 | -0.25% | 30 |