State Street SPDR S&P U.S. Materials Select Sector UCITS ETF (SWX:SXLB)
Switzerland · Delayed Price · Currency is CHF · Price in USD 50.16
+0.07 (0.14%)
Last updated: Sep 22, 2026, 9:11 AM CET
SWX:SXLB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 0.14% | 220 |
| Sep 21, 2026 | 50.49 | 50.49 | 50.09 | 50.09 | 50.09 | -0.14% | 114 |
| Sep 18, 2026 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | -1.36% | - |
| Sep 17, 2026 | 50.87 | 50.98 | 50.85 | 50.85 | 50.85 | -0.27% | 289 |
| Sep 16, 2026 | 50.86 | 50.99 | 50.86 | 50.99 | 50.99 | 0.85% | 2,674 |
| Sep 15, 2026 | 50.39 | 50.56 | 50.39 | 50.56 | 50.56 | 0.06% | 120 |
| Sep 14, 2026 | 51.10 | 51.15 | 50.53 | 50.53 | 50.53 | -1.35% | 1,746 |
| Sep 11, 2026 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | 0.22% | 110 |
| Sep 10, 2026 | 51.40 | 51.40 | 51.11 | 51.11 | 51.11 | -1.79% | 3,794 |
| Sep 9, 2026 | 52.14 | 52.14 | 52.04 | 52.04 | 52.04 | -1.36% | 114 |
| Sep 8, 2026 | 52.36 | 52.76 | 52.36 | 52.76 | 52.76 | 0.50% | 193 |
| Sep 7, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.17% | 110 |
| Sep 4, 2026 | 52.70 | 52.70 | 52.59 | 52.59 | 52.59 | -1.81% | 542 |
| Sep 3, 2026 | 53.19 | 53.56 | 53.16 | 53.56 | 53.56 | 0.94% | 757 |
| Sep 2, 2026 | 53.15 | 53.15 | 53.06 | 53.06 | 53.06 | 1.24% | 20 |
| Sep 1, 2026 | 52.61 | 52.61 | 52.30 | 52.41 | 52.41 | -1.65% | 2,791 |
| Aug 31, 2026 | 53.13 | 53.29 | 53.13 | 53.29 | 53.29 | -0.06% | 550 |
| Aug 28, 2026 | 53.64 | 53.64 | 53.32 | 53.32 | 53.32 | -0.56% | 672 |
| Aug 27, 2026 | 53.69 | 53.69 | 53.48 | 53.62 | 53.62 | -0.80% | 232 |
| Aug 26, 2026 | 53.85 | 54.22 | 53.85 | 54.05 | 54.05 | 0.71% | 265 |
| Aug 25, 2026 | 53.51 | 53.67 | 53.51 | 53.67 | 53.67 | -0.30% | 58 |
| Aug 24, 2026 | 54.13 | 54.13 | 53.83 | 53.83 | 53.83 | 0.35% | 5,116 |
| Aug 21, 2026 | 53.37 | 53.64 | 53.37 | 53.64 | 53.64 | 1.32% | 700 |
| Aug 20, 2026 | 52.02 | 52.94 | 52.02 | 52.94 | 52.94 | 0.25% | 1,966 |
| Aug 19, 2026 | 51.82 | 52.96 | 51.80 | 52.81 | 52.81 | 1.62% | 7,806 |
| Aug 18, 2026 | 52.02 | 52.02 | 51.97 | 51.97 | 51.97 | -0.13% | 690 |
| Aug 17, 2026 | 52.06 | 52.08 | 52.04 | 52.04 | 52.04 | -0.38% | 718 |
| Aug 14, 2026 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | 0.06% | 30 |
| Aug 13, 2026 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | -1.23% | - |
| Aug 12, 2026 | 53.06 | 53.06 | 52.86 | 52.86 | 52.86 | -0.51% | 1,228 |
| Aug 11, 2026 | 53.33 | 53.33 | 53.13 | 53.13 | 53.13 | 0.40% | 46 |
| Aug 10, 2026 | 52.82 | 52.92 | 52.82 | 52.92 | 52.92 | 1.42% | 1,236 |
| Aug 7, 2026 | 52.25 | 52.25 | 52.18 | 52.18 | 52.18 | -0.08% | 119 |
| Aug 6, 2026 | 52.52 | 52.52 | 52.22 | 52.22 | 52.22 | -0.17% | 1,086 |
| Aug 5, 2026 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | 2.49% | - |
| Aug 4, 2026 | 50.63 | 51.04 | 50.63 | 51.04 | 51.04 | 1.47% | 270 |
| Aug 3, 2026 | 50.23 | 50.30 | 50.22 | 50.30 | 50.30 | 0.56% | 242 |
| Jul 31, 2026 | 51.05 | 51.05 | 49.88 | 50.02 | 50.02 | -2.42% | 240 |
| Jul 30, 2026 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | 0.12% | 16 |
| Jul 29, 2026 | 51.41 | 51.41 | 51.15 | 51.20 | 51.20 | -1.20% | 24 |
| Jul 28, 2026 | 51.90 | 52.04 | 51.82 | 51.82 | 51.82 | 1.77% | 793 |
| Jul 27, 2026 | 51.08 | 51.08 | 50.92 | 50.92 | 50.92 | 1.56% | 153 |
| Jul 24, 2026 | 50.27 | 50.27 | 50.14 | 50.14 | 50.14 | -0.24% | 16 |
| Jul 23, 2026 | 50.21 | 50.26 | 50.21 | 50.26 | 50.26 | -0.57% | 2 |
| Jul 22, 2026 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | 1.10% | 1 |
| Jul 21, 2026 | 50.02 | 50.02 | 49.87 | 50.00 | 50.00 | 0.10% | 117 |
| Jul 20, 2026 | 50.19 | 50.19 | 49.95 | 49.95 | 49.95 | -1.34% | 6,185 |
| Jul 17, 2026 | 50.92 | 50.92 | 50.63 | 50.63 | 50.63 | -0.06% | 131 |
| Jul 16, 2026 | 50.32 | 50.66 | 50.26 | 50.66 | 50.66 | -0.08% | 281 |
| Jul 15, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -0.80% | 1 |