State Street SPDR MSCI Europe Consumer Discretionary UCITS ETF (SWX:STRX)
Switzerland · Delayed Price · Currency is CHF 134.56
+0.86 (0.64%)
Last updated: Apr 1, 2026, 10:54 AM CET
SWX:STRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 135.44 | 135.50 | 134.56 | 134.56 | - | 0.64% | 764 |
| Mar 31, 2026 | 132.78 | 133.70 | 132.78 | 133.70 | 133.70 | 2.37% | 4 |
| Mar 30, 2026 | 130.54 | 130.60 | 130.54 | 130.60 | 130.60 | 0.03% | 12 |
| Mar 27, 2026 | 130.70 | 130.70 | 130.56 | 130.56 | 130.56 | -2.11% | 4 |
| Mar 26, 2026 | 133.38 | 133.38 | 133.38 | 133.38 | 133.38 | 0.44% | 23 |
| Mar 25, 2026 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | -0.33% | 5 |
| Mar 24, 2026 | 133.24 | 133.24 | 133.24 | 133.24 | 133.24 | -0.10% | 10 |
| Mar 23, 2026 | 132.78 | 133.38 | 132.78 | 133.38 | 133.38 | 2.88% | 2 |
| Mar 20, 2026 | 129.64 | 129.64 | 129.64 | 129.64 | 129.64 | -1.32% | - |
| Mar 19, 2026 | 131.38 | 131.38 | 131.38 | 131.38 | 131.38 | -2.68% | 1 |
| Mar 18, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -1.49% | 3 |
| Mar 17, 2026 | 137.04 | 137.04 | 137.04 | 137.04 | 137.04 | 0.20% | 1 |
| Mar 16, 2026 | 136.76 | 136.76 | 136.76 | 136.76 | 136.76 | -0.84% | - |
| Mar 13, 2026 | 137.92 | 137.92 | 137.92 | 137.92 | 137.92 | -0.06% | 5 |
| Mar 12, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -1.05% | 7 |
| Mar 11, 2026 | 139.46 | 139.46 | 139.46 | 139.46 | 139.46 | -0.17% | - |
| Mar 10, 2026 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | 2.12% | - |
| Mar 9, 2026 | 135.10 | 136.80 | 135.10 | 136.80 | 136.80 | -1.26% | 4 |
| Mar 6, 2026 | 139.96 | 139.96 | 138.54 | 138.54 | 138.54 | -1.35% | 4 |
| Mar 5, 2026 | 140.44 | 140.44 | 140.44 | 140.44 | 140.44 | -0.74% | - |
| Mar 4, 2026 | 140.80 | 141.48 | 140.80 | 141.48 | 141.48 | 1.99% | 4 |
| Mar 3, 2026 | 138.72 | 138.72 | 138.72 | 138.72 | 138.72 | -3.93% | 15 |
| Mar 2, 2026 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | -3.00% | 8 |
| Feb 27, 2026 | 148.86 | 148.86 | 148.86 | 148.86 | 148.86 | -1.64% | 1 |
| Feb 26, 2026 | 151.34 | 151.34 | 151.34 | 151.34 | 151.34 | 0.25% | - |
| Feb 25, 2026 | 150.96 | 150.96 | 150.96 | 150.96 | 150.96 | 0.11% | 5 |
| Feb 24, 2026 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | 0.32% | - |
| Feb 23, 2026 | 150.32 | 150.32 | 150.32 | 150.32 | 150.32 | -0.24% | - |
| Feb 20, 2026 | 150.68 | 150.68 | 150.68 | 150.68 | 150.68 | 1.95% | - |
| Feb 19, 2026 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | 0.01% | 1 |
| Feb 18, 2026 | 147.78 | 147.78 | 147.78 | 147.78 | 147.78 | -0.19% | 8 |
| Feb 17, 2026 | 148.06 | 148.06 | 148.06 | 148.06 | 148.06 | 0.87% | 1 |
| Feb 16, 2026 | 146.78 | 146.78 | 146.78 | 146.78 | 146.78 | -0.57% | - |
| Feb 13, 2026 | 147.62 | 147.62 | 147.62 | 147.62 | 147.62 | -1.09% | - |
| Feb 12, 2026 | 149.30 | 149.30 | 149.24 | 149.24 | 149.24 | 0.15% | 25 |
| Feb 11, 2026 | 149.20 | 149.20 | 149.02 | 149.02 | 149.02 | 0.13% | 12 |
| Feb 10, 2026 | 148.82 | 148.82 | 148.82 | 148.82 | 148.82 | 1.03% | 31 |
| Feb 9, 2026 | 147.40 | 147.40 | 147.30 | 147.30 | 147.30 | -0.45% | 158 |
| Feb 6, 2026 | 147.96 | 147.96 | 147.96 | 147.96 | 147.96 | -0.60% | 8 |
| Feb 5, 2026 | 148.86 | 148.86 | 148.86 | 148.86 | 148.86 | -0.44% | - |
| Feb 4, 2026 | 149.52 | 149.52 | 149.52 | 149.52 | 149.52 | 1.45% | - |
| Feb 3, 2026 | 147.38 | 147.38 | 147.38 | 147.38 | 147.38 | -2.19% | - |
| Feb 2, 2026 | 150.68 | 150.68 | 150.68 | 150.68 | 150.68 | 1.43% | 1 |
| Jan 30, 2026 | 148.56 | 148.56 | 148.56 | 148.56 | 148.56 | 0.31% | 4 |
| Jan 29, 2026 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | -0.75% | - |
| Jan 28, 2026 | 149.22 | 149.22 | 149.22 | 149.22 | 149.22 | -1.79% | - |
| Jan 27, 2026 | 151.94 | 151.94 | 151.94 | 151.94 | 151.94 | -0.50% | - |
| Jan 26, 2026 | 153.00 | 153.00 | 152.70 | 152.70 | 152.70 | -1.39% | 4 |
| Jan 23, 2026 | 154.26 | 154.86 | 154.26 | 154.86 | 154.86 | -0.76% | 12 |
| Jan 22, 2026 | 156.04 | 156.04 | 156.04 | 156.04 | 156.04 | 1.64% | 3 |