SSgA State Street SPDR MSCI Europe Utilities UCITS ETF (SWX:STUX)
Switzerland · Delayed Price · Currency is CHF 236.15
-2.15 (-0.90%)
Sep 23, 2026, 2:22 PM CET
SWX:STUX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | - | -0.55% | 156 |
| Sep 22, 2026 | 236.50 | 238.30 | 236.50 | 238.30 | 238.30 | 0.17% | 54 |
| Sep 21, 2026 | 237.10 | 237.90 | 237.10 | 237.90 | 237.90 | -0.06% | 6 |
| Sep 18, 2026 | 238.00 | 238.05 | 238.00 | 238.05 | 238.05 | -1.02% | 3 |
| Sep 17, 2026 | 238.00 | 240.50 | 238.00 | 240.50 | 240.50 | 1.28% | 442 |
| Sep 16, 2026 | 237.45 | 237.45 | 237.45 | 237.45 | 237.45 | 1.58% | 790 |
| Sep 15, 2026 | 230.60 | 233.75 | 230.60 | 233.75 | 233.75 | 1.08% | 3 |
| Sep 14, 2026 | 233.90 | 234.25 | 231.25 | 231.25 | 231.25 | -2.45% | 31 |
| Sep 11, 2026 | 237.05 | 237.05 | 237.05 | 237.05 | 237.05 | - | - |
| Sep 10, 2026 | 236.70 | 237.05 | 236.70 | 237.05 | 237.05 | 0.42% | 357 |
| Sep 9, 2026 | 236.05 | 236.05 | 236.05 | 236.05 | 236.05 | 0.58% | 80 |
| Sep 8, 2026 | 234.85 | 234.85 | 234.70 | 234.70 | 234.70 | -0.34% | 113 |
| Sep 7, 2026 | 235.50 | 235.50 | 235.50 | 235.50 | 235.50 | 0.45% | - |
| Sep 4, 2026 | 232.60 | 234.45 | 232.60 | 234.45 | 234.45 | 1.06% | 68 |
| Sep 3, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -1.00% | 3 |
| Sep 2, 2026 | 235.90 | 235.90 | 234.35 | 234.35 | 234.35 | -1.24% | 119 |
| Sep 1, 2026 | 237.90 | 237.90 | 237.20 | 237.30 | 237.30 | -1.21% | 5 |
| Aug 31, 2026 | 240.20 | 240.20 | 240.20 | 240.20 | 240.20 | - | 500 |
| Aug 28, 2026 | 240.50 | 240.50 | 240.20 | 240.20 | 240.20 | 1.14% | 5 |
| Aug 27, 2026 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | -1.49% | - |
| Aug 26, 2026 | 241.10 | 241.10 | 241.10 | 241.10 | 241.10 | 0.19% | 1 |
| Aug 25, 2026 | 240.65 | 240.65 | 240.65 | 240.65 | 240.65 | 0.77% | - |
| Aug 24, 2026 | 238.20 | 238.80 | 238.20 | 238.80 | 238.80 | -0.08% | 66 |
| Aug 21, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | -0.06% | 250 |
| Aug 20, 2026 | 238.40 | 239.15 | 238.40 | 239.15 | 239.15 | -0.02% | 37 |
| Aug 19, 2026 | 241.00 | 241.00 | 239.20 | 239.20 | 239.20 | -1.16% | 6 |
| Aug 18, 2026 | 241.00 | 242.20 | 241.00 | 242.00 | 242.00 | 0.67% | 744 |
| Aug 17, 2026 | 242.05 | 242.05 | 240.40 | 240.40 | 240.40 | -0.35% | 240 |
| Aug 14, 2026 | 241.05 | 241.45 | 240.00 | 241.25 | 241.25 | -0.88% | 69 |
| Aug 13, 2026 | 244.55 | 244.55 | 243.15 | 243.40 | 243.40 | -0.04% | 106 |
| Aug 12, 2026 | 243.50 | 243.50 | 243.50 | 243.50 | 243.50 | - | - |
| Aug 11, 2026 | 243.85 | 243.85 | 243.20 | 243.50 | 243.50 | 0.39% | 821 |
| Aug 10, 2026 | 244.80 | 244.80 | 242.55 | 242.55 | 242.55 | -0.27% | 62 |
| Aug 7, 2026 | 243.20 | 243.20 | 243.20 | 243.20 | 243.20 | 0.08% | 10 |
| Aug 6, 2026 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 0.25% | 28 |
| Aug 5, 2026 | 242.40 | 242.40 | 242.40 | 242.40 | 242.40 | - | - |
| Aug 4, 2026 | 242.95 | 242.95 | 242.40 | 242.40 | 242.40 | -0.57% | 11 |
| Aug 3, 2026 | 242.90 | 243.80 | 242.45 | 243.80 | 243.80 | -0.35% | 52 |
| Jul 31, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | 1.01% | 2 |
| Jul 30, 2026 | 242.20 | 242.20 | 242.20 | 242.20 | 242.20 | -0.53% | 2 |
| Jul 29, 2026 | 245.65 | 245.95 | 243.50 | 243.50 | 243.50 | -1.22% | 13 |
| Jul 28, 2026 | 246.60 | 246.60 | 246.50 | 246.50 | 246.50 | -1.10% | 3 |
| Jul 27, 2026 | 248.00 | 250.05 | 248.00 | 249.25 | 249.25 | -0.42% | 208 |
| Jul 24, 2026 | 250.30 | 250.30 | 250.30 | 250.30 | 250.30 | 0.60% | 601 |
| Jul 23, 2026 | 248.80 | 248.80 | 248.80 | 248.80 | 248.80 | -1.27% | 13 |
| Jul 22, 2026 | 250.00 | 252.00 | 250.00 | 252.00 | 252.00 | 1.84% | 76 |
| Jul 21, 2026 | 246.90 | 247.45 | 246.90 | 247.45 | 247.45 | -0.46% | 101 |
| Jul 20, 2026 | 248.10 | 248.80 | 248.10 | 248.60 | 248.60 | 0.20% | 2,711 |
| Jul 17, 2026 | 248.10 | 248.10 | 248.10 | 248.10 | 248.10 | 2.25% | 1 |
| Jul 16, 2026 | 244.30 | 244.30 | 242.65 | 242.65 | 242.65 | -1.92% | 745 |