SSgA SPDR MSCI Europe Utilities UCITS ETF (SWX:STUX)
Switzerland · Delayed Price · Currency is CHF 183.36
+2.00 (1.10%)
Sep 5, 2025, 4:15 PM CET
SWX:STUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 183.40 | 183.40 | 183.36 | 183.36 | 183.36 | 0.30% | 64 |
| Sep 4, 2025 | 182.82 | 182.82 | 182.82 | 182.82 | 182.82 | 0.81% | - |
| Sep 3, 2025 | 181.10 | 181.36 | 181.10 | 181.36 | 181.36 | -0.19% | 24 |
| Sep 2, 2025 | 181.60 | 181.70 | 181.60 | 181.70 | 181.70 | -1.91% | 23 |
| Sep 1, 2025 | 185.24 | 185.24 | 185.24 | 185.24 | 185.24 | -0.15% | 22 |
| Aug 29, 2025 | 185.74 | 185.74 | 185.52 | 185.52 | 185.52 | -0.63% | 303 |
| Aug 28, 2025 | 185.80 | 186.70 | 185.80 | 186.70 | 186.70 | -1.07% | 100 |
| Aug 27, 2025 | 188.30 | 188.72 | 188.30 | 188.72 | 188.72 | - | 50 |
| Aug 26, 2025 | 188.30 | 188.72 | 188.30 | 188.72 | 188.72 | -0.31% | 20 |
| Aug 25, 2025 | 189.30 | 189.30 | 189.30 | 189.30 | 189.30 | -1.66% | - |
| Aug 22, 2025 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | 0.26% | 2 |
| Aug 21, 2025 | 191.62 | 192.00 | 191.62 | 192.00 | 192.00 | - | 3 |
| Aug 20, 2025 | 191.26 | 192.00 | 191.26 | 192.00 | 192.00 | 0.66% | 56 |
| Aug 19, 2025 | 190.74 | 190.74 | 190.74 | 190.74 | 190.74 | - | - |
| Aug 18, 2025 | 190.74 | 190.74 | 190.74 | 190.74 | 190.74 | 0.04% | 266 |
| Aug 15, 2025 | 191.00 | 191.00 | 190.38 | 190.66 | 190.66 | 0.27% | 126 |
| Aug 14, 2025 | 190.14 | 190.14 | 190.14 | 190.14 | 190.14 | 0.60% | - |
| Aug 13, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0.64% | 2 |
| Aug 12, 2025 | 188.78 | 188.78 | 187.80 | 187.80 | 187.80 | 0.25% | 551 |
| Aug 11, 2025 | 187.34 | 187.34 | 187.34 | 187.34 | 187.34 | -0.78% | 254 |
| Aug 8, 2025 | 188.82 | 188.82 | 188.82 | 188.82 | 188.82 | -0.43% | - |
| Aug 7, 2025 | 189.64 | 189.64 | 189.64 | 189.64 | 189.64 | -0.63% | - |
| Aug 6, 2025 | 189.60 | 190.84 | 189.60 | 190.84 | 190.84 | 0.85% | 120 |
| Aug 5, 2025 | 189.24 | 189.24 | 189.24 | 189.24 | 189.24 | -0.35% | 10 |
| Aug 4, 2025 | 189.80 | 189.90 | 189.80 | 189.90 | 189.90 | 1.57% | 30 |
| Jul 31, 2025 | 187.50 | 187.50 | 186.96 | 186.96 | 186.96 | -0.33% | 21 |
| Jul 30, 2025 | 187.58 | 187.58 | 187.58 | 187.58 | 187.58 | 0.27% | 200 |
| Jul 29, 2025 | 187.08 | 187.08 | 187.08 | 187.08 | 187.08 | -0.27% | - |
| Jul 28, 2025 | 187.58 | 187.58 | 187.58 | 187.58 | 187.58 | -0.49% | 12 |
| Jul 25, 2025 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | 0.04% | 980 |
| Jul 24, 2025 | 188.42 | 188.42 | 188.42 | 188.42 | 188.42 | -0.04% | - |
| Jul 23, 2025 | 189.92 | 189.92 | 188.50 | 188.50 | 188.50 | -2.15% | 580 |
| Jul 22, 2025 | 192.10 | 192.64 | 191.74 | 192.64 | 192.64 | 2.03% | 124 |
| Jul 21, 2025 | 188.42 | 188.80 | 188.42 | 188.80 | 188.80 | 0.63% | 45 |
| Jul 18, 2025 | 187.62 | 187.62 | 187.62 | 187.62 | 187.62 | 0.31% | - |
| Jul 17, 2025 | 187.04 | 187.04 | 187.04 | 187.04 | 187.04 | -0.19% | - |
| Jul 16, 2025 | 187.40 | 187.40 | 187.40 | 187.40 | 187.40 | 0.45% | 275 |
| Jul 15, 2025 | 186.56 | 186.56 | 186.56 | 186.56 | 186.56 | -0.45% | - |
| Jul 14, 2025 | 187.40 | 187.40 | 187.40 | 187.40 | 187.40 | 0.39% | 2 |
| Jul 11, 2025 | 186.50 | 186.68 | 186.50 | 186.68 | 186.68 | -0.12% | 165 |
| Jul 10, 2025 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | -0.40% | - |
| Jul 9, 2025 | 187.66 | 187.66 | 187.66 | 187.66 | 187.66 | 0.35% | 255 |
| Jul 8, 2025 | 187.60 | 187.60 | 187.00 | 187.00 | 187.00 | -1.06% | 535 |
| Jul 7, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | -0.54% | 28 |
| Jul 4, 2025 | 190.02 | 190.02 | 190.02 | 190.02 | 190.02 | 0.14% | - |
| Jul 3, 2025 | 189.76 | 189.76 | 189.76 | 189.76 | 189.76 | 0.40% | - |
| Jul 2, 2025 | 191.34 | 191.34 | 189.00 | 189.00 | 189.00 | -1.04% | 212 |
| Jul 1, 2025 | 190.98 | 190.98 | 190.98 | 190.98 | 190.98 | 0.88% | - |
| Jun 30, 2025 | 190.24 | 190.24 | 189.32 | 189.32 | 189.32 | -0.72% | 28 |
| Jun 27, 2025 | 190.70 | 190.70 | 190.70 | 190.70 | 190.70 | -0.16% | - |