State Street SPDR S&P U.S. Financials Select Sector UCITS ETF (SWX:SXLF)
Switzerland · Delayed Price · Currency is CHF · Price in USD 65.04
-1.45 (-2.18%)
At close: Sep 22, 2026
SWX:SXLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | -2.18% | 831 |
| Sep 21, 2026 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | 0.91% | - |
| Sep 18, 2026 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | -0.74% | 3,672 |
| Sep 17, 2026 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | -0.98% | 1,028 |
| Sep 16, 2026 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | -0.58% | - |
| Sep 15, 2026 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | -0.97% | 873 |
| Sep 14, 2026 | 68.08 | 68.09 | 68.08 | 68.09 | 68.09 | -0.10% | 971 |
| Sep 11, 2026 | 68.22 | 68.22 | 68.16 | 68.16 | 68.16 | 0.83% | 1,992 |
| Sep 10, 2026 | 68.09 | 68.09 | 67.60 | 67.60 | 67.60 | 0.12% | 10,614 |
| Sep 9, 2026 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | -1.19% | 758 |
| Sep 8, 2026 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | -0.67% | 1,010 |
| Sep 7, 2026 | 68.71 | 68.79 | 68.71 | 68.79 | 68.79 | -0.07% | 280 |
| Sep 4, 2026 | 69.06 | 69.06 | 68.80 | 68.84 | 68.84 | -0.68% | 1,225 |
| Sep 3, 2026 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | 0.96% | 3,758 |
| Sep 2, 2026 | 67.84 | 68.65 | 67.84 | 68.65 | 68.65 | 0.57% | 1,920 |
| Sep 1, 2026 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | -0.60% | 1,359 |
| Aug 31, 2026 | 68.66 | 68.73 | 68.64 | 68.67 | 68.67 | -0.79% | 3,006 |
| Aug 28, 2026 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | 0.76% | - |
| Aug 27, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | -0.71% | 748 |
| Aug 26, 2026 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | 0.36% | 872 |
| Aug 25, 2026 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | 0.83% | 155 |
| Aug 24, 2026 | 68.30 | 68.37 | 68.30 | 68.37 | 68.37 | 0.15% | 2,900 |
| Aug 21, 2026 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | 0.10% | - |
| Aug 20, 2026 | 68.11 | 68.20 | 68.10 | 68.20 | 68.20 | -0.80% | 1,948 |
| Aug 19, 2026 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 0.16% | 6,094 |
| Aug 18, 2026 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | -0.09% | - |
| Aug 17, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | -0.61% | 4,303 |
| Aug 14, 2026 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | -0.01% | - |
| Aug 13, 2026 | 69.14 | 69.14 | 69.13 | 69.13 | 69.13 | 0.83% | 1,558 |
| Aug 12, 2026 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | -0.31% | 84 |
| Aug 11, 2026 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | -0.10% | 454 |
| Aug 10, 2026 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | 0.73% | 12,354 |
| Aug 7, 2026 | 68.62 | 68.62 | 68.34 | 68.34 | 68.34 | -0.09% | 9,002 |
| Aug 6, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -0.38% | 23,649 |
| Aug 5, 2026 | 68.82 | 68.82 | 68.66 | 68.66 | 68.66 | 1.03% | 220 |
| Aug 4, 2026 | 68.06 | 68.06 | 67.88 | 67.96 | 67.96 | 0.12% | 13,013 |
| Aug 3, 2026 | 68.19 | 68.19 | 67.88 | 67.88 | 67.88 | 0.38% | 2,478 |
| Jul 31, 2026 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | 0.57% | 2,836 |
| Jul 30, 2026 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | -1.02% | 53 |
| Jul 29, 2026 | 68.61 | 68.61 | 67.93 | 67.93 | 67.93 | 0.16% | 1,491 |
| Jul 28, 2026 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | 0.67% | 185 |
| Jul 27, 2026 | 67.13 | 67.37 | 66.97 | 67.37 | 67.37 | 0.69% | 387 |
| Jul 24, 2026 | 66.59 | 66.91 | 66.59 | 66.91 | 66.91 | 0.47% | 390 |
| Jul 23, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -0.19% | 3,496 |
| Jul 22, 2026 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | 1.24% | 4,431 |
| Jul 21, 2026 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | -1.30% | 535 |
| Jul 20, 2026 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | -0.51% | 1,552 |
| Jul 17, 2026 | 66.95 | 67.48 | 66.95 | 67.12 | 67.12 | -0.46% | 4,978 |
| Jul 16, 2026 | 67.51 | 67.51 | 67.43 | 67.43 | 67.43 | 0.16% | 5,406 |
| Jul 15, 2026 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | -0.06% | 491 |