State Street SPDR MSCI Europe Consumer Discretionary UCITS ETF (SWX:STRX)
Switzerland · Delayed Price · Currency is CHF 141.44
+1.94 (1.39%)
Last updated: Sep 22, 2026, 4:33 PM CET
SWX:STRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 141.44 | 141.44 | 141.44 | 141.44 | 141.44 | 1.39% | 9 |
| Sep 21, 2026 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | - | - |
| Sep 18, 2026 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | -2.57% | 1 |
| Sep 17, 2026 | 143.16 | 143.18 | 143.16 | 143.18 | 143.18 | 1.04% | 10 |
| Sep 16, 2026 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | - | - |
| Sep 15, 2026 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | -0.52% | - |
| Sep 14, 2026 | 143.08 | 143.08 | 142.20 | 142.44 | 142.44 | -0.17% | 117 |
| Sep 11, 2026 | 142.68 | 142.68 | 142.68 | 142.68 | 142.68 | 0.62% | - |
| Sep 10, 2026 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | -0.41% | - |
| Sep 9, 2026 | 142.38 | 142.38 | 142.38 | 142.38 | 142.38 | -2.06% | - |
| Sep 8, 2026 | 145.38 | 145.38 | 145.38 | 145.38 | 145.38 | -1.26% | 2 |
| Sep 7, 2026 | 147.24 | 147.24 | 147.24 | 147.24 | 147.24 | - | - |
| Sep 4, 2026 | 147.24 | 147.24 | 147.24 | 147.24 | 147.24 | 0.46% | 1 |
| Sep 3, 2026 | 146.56 | 146.56 | 146.56 | 146.56 | 146.56 | -0.74% | - |
| Sep 2, 2026 | 147.66 | 147.66 | 147.66 | 147.66 | 147.66 | -0.30% | - |
| Sep 1, 2026 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | -0.94% | 3 |
| Aug 31, 2026 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | -0.93% | 280 |
| Aug 28, 2026 | 150.88 | 150.90 | 150.88 | 150.90 | 150.90 | 1.63% | 3 |
| Aug 27, 2026 | 148.48 | 148.48 | 148.48 | 148.48 | 148.48 | - | - |
| Aug 26, 2026 | 148.48 | 148.48 | 148.48 | 148.48 | 148.48 | - | - |
| Aug 25, 2026 | 148.48 | 148.48 | 148.48 | 148.48 | 148.48 | -0.31% | - |
| Aug 24, 2026 | 148.94 | 148.94 | 148.94 | 148.94 | 148.94 | 0.53% | - |
| Aug 21, 2026 | 148.16 | 148.16 | 148.16 | 148.16 | 148.16 | 1.24% | - |
| Aug 20, 2026 | 146.34 | 146.34 | 146.34 | 146.34 | 146.34 | -1.39% | - |
| Aug 19, 2026 | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | 0.62% | 1 |
| Aug 18, 2026 | 147.48 | 147.48 | 147.48 | 147.48 | 147.48 | - | - |
| Aug 17, 2026 | 147.48 | 147.48 | 147.48 | 147.48 | 147.48 | -1.90% | - |
| Aug 14, 2026 | 150.34 | 150.34 | 150.34 | 150.34 | 150.34 | -0.52% | - |
| Aug 13, 2026 | 150.94 | 151.12 | 150.94 | 151.12 | 151.12 | 0.40% | 3 |
| Aug 12, 2026 | 150.52 | 150.52 | 150.52 | 150.52 | 150.52 | -2.30% | 1 |
| Aug 11, 2026 | 154.06 | 154.06 | 154.06 | 154.06 | 154.06 | - | - |
| Aug 10, 2026 | 154.06 | 154.06 | 154.06 | 154.06 | 154.06 | 0.36% | - |
| Aug 7, 2026 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | - | - |
| Aug 6, 2026 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | 0.71% | - |
| Aug 5, 2026 | 152.42 | 152.42 | 152.42 | 152.42 | 152.42 | 0.17% | - |
| Aug 4, 2026 | 152.16 | 152.16 | 152.16 | 152.16 | 152.16 | -1.13% | 1 |
| Aug 3, 2026 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | 2.87% | 1 |
| Jul 31, 2026 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | -0.31% | - |
| Jul 30, 2026 | 150.00 | 150.06 | 150.00 | 150.06 | 150.06 | -0.40% | 2 |
| Jul 29, 2026 | 150.66 | 150.66 | 150.66 | 150.66 | 150.66 | -0.04% | - |
| Jul 28, 2026 | 150.72 | 150.72 | 150.72 | 150.72 | 150.72 | 1.70% | - |
| Jul 27, 2026 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | 1.87% | - |
| Jul 24, 2026 | 145.48 | 145.48 | 145.48 | 145.48 | 145.48 | 0.96% | - |
| Jul 23, 2026 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | -2.60% | 2 |
| Jul 22, 2026 | 147.94 | 147.94 | 147.94 | 147.94 | 147.94 | - | - |
| Jul 21, 2026 | 147.94 | 147.94 | 147.94 | 147.94 | 147.94 | -0.63% | 1 |
| Jul 20, 2026 | 148.88 | 148.88 | 148.88 | 148.88 | 148.88 | -0.01% | 8 |
| Jul 17, 2026 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | -1.29% | 1 |
| Jul 16, 2026 | 150.84 | 150.84 | 150.84 | 150.84 | 150.84 | 1.33% | - |
| Jul 15, 2026 | 148.86 | 148.86 | 148.86 | 148.86 | 148.86 | 1.38% | - |