SSgA SPDR ETFs Europe II Public Limited Company-State Street SPDR MSCI Europe Health Care UCITS ETF (SWX:STWX)
Switzerland · Delayed Price · Currency is CHF 211.10
-0.05 (-0.02%)
Last updated: Sep 22, 2026, 5:04 PM CET
SWX:STWX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 211.50 | 211.50 | 210.00 | 211.10 | 211.10 | -0.02% | 1,219 |
| Sep 21, 2026 | 211.15 | 211.15 | 211.15 | 211.15 | 211.15 | 0.21% | 30 |
| Sep 18, 2026 | 210.70 | 210.70 | 210.70 | 210.70 | 210.70 | -0.43% | 1 |
| Sep 17, 2026 | 211.60 | 211.60 | 211.60 | 211.60 | 211.60 | 1.44% | 18 |
| Sep 16, 2026 | 208.60 | 208.60 | 208.60 | 208.60 | 208.60 | -0.22% | 234 |
| Sep 15, 2026 | 209.05 | 209.05 | 209.05 | 209.05 | 209.05 | -0.31% | - |
| Sep 14, 2026 | 209.70 | 209.70 | 209.70 | 209.70 | 209.70 | 2.07% | - |
| Sep 11, 2026 | 205.45 | 205.45 | 205.45 | 205.45 | 205.45 | -0.12% | 1 |
| Sep 10, 2026 | 205.50 | 205.70 | 205.50 | 205.70 | 205.70 | -0.24% | 15 |
| Sep 9, 2026 | 206.20 | 206.20 | 206.20 | 206.20 | 206.20 | -0.87% | 2 |
| Sep 8, 2026 | 210.15 | 210.15 | 208.00 | 208.00 | 208.00 | -2.51% | 9 |
| Sep 7, 2026 | 213.35 | 213.35 | 213.35 | 213.35 | 213.35 | -0.86% | 4 |
| Sep 4, 2026 | 217.80 | 217.80 | 215.00 | 215.20 | 215.20 | -2.18% | 15 |
| Sep 3, 2026 | 217.80 | 220.00 | 217.80 | 220.00 | 220.00 | 1.20% | 114 |
| Sep 2, 2026 | 216.60 | 217.40 | 216.60 | 217.40 | 217.40 | 0.60% | 2 |
| Sep 1, 2026 | 216.75 | 216.75 | 216.10 | 216.10 | 216.10 | 0.84% | 12 |
| Aug 31, 2026 | 214.30 | 214.30 | 214.30 | 214.30 | 214.30 | -0.65% | - |
| Aug 28, 2026 | 215.20 | 215.70 | 215.20 | 215.70 | 215.70 | -0.92% | 6 |
| Aug 27, 2026 | 217.55 | 217.70 | 217.55 | 217.70 | 217.70 | -1.05% | 24 |
| Aug 26, 2026 | 221.40 | 221.40 | 220.00 | 220.00 | 220.00 | -0.34% | 60 |
| Aug 25, 2026 | 219.00 | 220.75 | 219.00 | 220.75 | 220.75 | 0.94% | 1,076 |
| Aug 24, 2026 | 218.70 | 218.70 | 218.70 | 218.70 | 218.70 | -0.16% | 1 |
| Aug 21, 2026 | 216.00 | 219.05 | 216.00 | 219.05 | 219.05 | 0.69% | 596 |
| Aug 20, 2026 | 217.55 | 217.55 | 217.55 | 217.55 | 217.55 | -0.57% | 10 |
| Aug 19, 2026 | 216.85 | 218.80 | 216.85 | 218.80 | 218.80 | 1.34% | 5 |
| Aug 18, 2026 | 215.90 | 215.90 | 215.90 | 215.90 | 215.90 | 1.43% | 3 |
| Aug 17, 2026 | 212.75 | 213.15 | 211.95 | 212.85 | 212.85 | 0.64% | 204 |
| Aug 14, 2026 | 212.30 | 212.30 | 211.50 | 211.50 | 211.50 | -1.08% | 862 |
| Aug 13, 2026 | 213.80 | 213.80 | 213.80 | 213.80 | 213.80 | -0.09% | 3 |
| Aug 12, 2026 | 213.90 | 214.00 | 213.90 | 214.00 | 214.00 | -1.59% | 927 |
| Aug 11, 2026 | 218.00 | 218.00 | 217.45 | 217.45 | 217.45 | 0.32% | 6 |
| Aug 10, 2026 | 219.45 | 219.45 | 216.75 | 216.75 | 216.75 | -0.07% | 3 |
| Aug 7, 2026 | 216.90 | 216.90 | 216.90 | 216.90 | 216.90 | 0.51% | 10 |
| Aug 6, 2026 | 215.80 | 215.80 | 215.80 | 215.80 | 215.80 | 0.82% | 158 |
| Aug 5, 2026 | 214.05 | 214.05 | 214.05 | 214.05 | 214.05 | 1.06% | 1 |
| Aug 4, 2026 | 211.80 | 211.80 | 211.80 | 211.80 | 211.80 | 0.47% | 8 |
| Aug 3, 2026 | 213.90 | 213.95 | 210.80 | 210.80 | 210.80 | -2.81% | 2,973 |
| Jul 31, 2026 | 217.65 | 217.65 | 216.90 | 216.90 | 216.90 | 0.42% | 25 |
| Jul 30, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -2.61% | 2 |
| Jul 29, 2026 | 221.25 | 221.80 | 221.25 | 221.80 | 221.80 | -0.05% | 3 |
| Jul 28, 2026 | 222.35 | 222.35 | 221.90 | 221.90 | 221.90 | 1.23% | 2 |
| Jul 27, 2026 | 217.55 | 219.20 | 217.55 | 219.20 | 219.20 | 1.39% | 13 |
| Jul 24, 2026 | 216.30 | 216.30 | 216.20 | 216.20 | 216.20 | 0.93% | 510 |
| Jul 23, 2026 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | 0.99% | - |
| Jul 22, 2026 | 212.10 | 212.10 | 212.10 | 212.10 | 212.10 | 0.47% | - |
| Jul 21, 2026 | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | -0.28% | 1 |
| Jul 20, 2026 | 211.50 | 211.70 | 211.50 | 211.70 | 211.70 | -0.49% | 131 |
| Jul 17, 2026 | 212.95 | 212.95 | 212.75 | 212.75 | 212.75 | 0.93% | 4 |
| Jul 16, 2026 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | -0.05% | 3 |
| Jul 15, 2026 | 210.90 | 210.90 | 210.90 | 210.90 | 210.90 | 0.81% | - |