State Street SPDR S&P U.S. Communication Services Select Sector UCITS ETF (SWX:SXLC)
Switzerland · Delayed Price · Currency is CHF · Price in USD 54.74
+1.17 (2.18%)
Last updated: Sep 21, 2026, 4:54 PM CET
SWX:SXLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | 0.75% | - |
| Sep 21, 2026 | 53.91 | 54.74 | 53.91 | 54.74 | 54.74 | 2.18% | 2,721 |
| Sep 18, 2026 | 54.01 | 54.01 | 53.57 | 53.57 | 53.57 | -1.03% | 171 |
| Sep 17, 2026 | 54.60 | 54.60 | 54.13 | 54.13 | 54.13 | -1.40% | 47 |
| Sep 16, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 0.38% | 1 |
| Sep 15, 2026 | 54.97 | 54.97 | 54.67 | 54.69 | 54.69 | -0.27% | 17 |
| Sep 14, 2026 | 54.63 | 54.95 | 54.63 | 54.84 | 54.84 | 1.46% | 3,083 |
| Sep 11, 2026 | 53.77 | 54.05 | 53.77 | 54.05 | 54.05 | 1.92% | 171 |
| Sep 10, 2026 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | -0.32% | 3 |
| Sep 9, 2026 | 53.32 | 53.32 | 53.20 | 53.20 | 53.20 | 0.06% | 3,951 |
| Sep 8, 2026 | 53.13 | 53.17 | 53.12 | 53.17 | 53.17 | -0.21% | 307 |
| Sep 7, 2026 | 53.34 | 53.34 | 53.28 | 53.28 | 53.28 | -0.78% | 680 |
| Sep 4, 2026 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -0.89% | 35 |
| Sep 3, 2026 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | 0.39% | 6,000 |
| Sep 2, 2026 | 53.92 | 53.97 | 53.92 | 53.97 | 53.97 | 1.12% | 41 |
| Sep 1, 2026 | 52.91 | 53.37 | 52.91 | 53.37 | 53.37 | -0.69% | 101 |
| Aug 31, 2026 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | 0.19% | 640 |
| Aug 28, 2026 | 53.23 | 53.64 | 53.20 | 53.64 | 53.64 | 0.68% | 7,673 |
| Aug 27, 2026 | 53.37 | 53.37 | 53.28 | 53.28 | 53.28 | -1.00% | 10 |
| Aug 26, 2026 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | 0.47% | - |
| Aug 25, 2026 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | 0.85% | 170 |
| Aug 24, 2026 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | -0.09% | 180 |
| Aug 21, 2026 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | 0.40% | - |
| Aug 20, 2026 | 52.97 | 52.97 | 52.96 | 52.96 | 52.96 | -0.45% | 3,527 |
| Aug 19, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 0.95% | - |
| Aug 18, 2026 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | -1.42% | - |
| Aug 17, 2026 | 53.47 | 53.47 | 53.46 | 53.46 | 53.46 | -0.06% | 3,424 |
| Aug 14, 2026 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | 1.19% | - |
| Aug 13, 2026 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | 1.21% | - |
| Aug 12, 2026 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | -1.93% | - |
| Aug 11, 2026 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | 0.30% | - |
| Aug 10, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | -0.19% | - |
| Aug 7, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -0.09% | - |
| Aug 6, 2026 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | -1.53% | 8,560 |
| Aug 5, 2026 | 53.83 | 54.08 | 53.82 | 54.08 | 54.08 | 1.10% | 10,418 |
| Aug 4, 2026 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | 2.65% | 1,128 |
| Aug 3, 2026 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | 2.24% | 26 |
| Jul 31, 2026 | 50.92 | 51.15 | 50.78 | 50.97 | 50.97 | 1.51% | 27,526 |
| Jul 30, 2026 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | -3.48% | 163 |
| Jul 29, 2026 | 52.23 | 52.23 | 52.02 | 52.02 | 52.02 | -0.08% | 1,605 |
| Jul 28, 2026 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | 1.42% | - |
| Jul 27, 2026 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | 1.50% | - |
| Jul 24, 2026 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | 1.44% | - |
| Jul 23, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | -4.65% | 100 |
| Jul 22, 2026 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | -0.51% | - |
| Jul 21, 2026 | 52.57 | 52.57 | 52.55 | 52.55 | 52.55 | -0.30% | 3,384 |
| Jul 20, 2026 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | -0.06% | 7 |
| Jul 17, 2026 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | -3.34% | 1,233 |
| Jul 16, 2026 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | 2.04% | - |
| Jul 15, 2026 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | 1.58% | 1,216 |