SSgA State Street SPDR S&P U.S. Consumer Staples Select Sector UCITS ETF (SWX:SXLP)
Switzerland · Delayed Price · Currency is CHF · Price in USD 45.26
+0.41 (0.90%)
Last updated: Sep 22, 2026, 4:11 PM CET
SWX:SXLP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 45.10 | 45.26 | 45.07 | 45.26 | 45.26 | 0.90% | 283 |
| Sep 21, 2026 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | -0.45% | 32 |
| Sep 18, 2026 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | -0.66% | 15 |
| Sep 17, 2026 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | -0.24% | 2,019 |
| Sep 16, 2026 | 45.50 | 45.50 | 45.47 | 45.47 | 45.47 | -0.08% | 277 |
| Sep 15, 2026 | 45.43 | 45.51 | 45.43 | 45.51 | 45.51 | -0.84% | 923 |
| Sep 14, 2026 | 45.87 | 45.89 | 45.87 | 45.89 | 45.89 | 1.45% | 5,201 |
| Sep 11, 2026 | 45.11 | 45.24 | 45.06 | 45.24 | 45.24 | 0.41% | 1,625 |
| Sep 10, 2026 | 45.35 | 45.35 | 45.05 | 45.05 | 45.05 | 0.35% | 299 |
| Sep 9, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -1.05% | 216 |
| Sep 8, 2026 | 45.38 | 45.38 | 45.37 | 45.37 | 45.37 | -0.64% | 826 |
| Sep 7, 2026 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | -0.09% | 500 |
| Sep 4, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | -0.55% | 23,242 |
| Sep 3, 2026 | 45.95 | 45.96 | 45.95 | 45.96 | 45.96 | -0.30% | 1,535 |
| Sep 2, 2026 | 45.86 | 46.10 | 45.86 | 46.10 | 46.10 | -0.60% | 8,335 |
| Sep 1, 2026 | 46.16 | 46.38 | 46.16 | 46.38 | 46.38 | 1.09% | 8,070 |
| Aug 31, 2026 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | -0.17% | 638 |
| Aug 28, 2026 | 45.78 | 45.96 | 45.78 | 45.96 | 45.96 | 0.36% | 2,857 |
| Aug 27, 2026 | 46.00 | 46.00 | 45.79 | 45.79 | 45.79 | -1.40% | 307 |
| Aug 26, 2026 | 46.43 | 46.60 | 46.43 | 46.44 | 46.44 | -0.10% | 1,211 |
| Aug 25, 2026 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | -0.83% | 320 |
| Aug 24, 2026 | 46.82 | 46.88 | 46.82 | 46.88 | 46.88 | 1.85% | 401 |
| Aug 21, 2026 | 45.99 | 46.03 | 45.99 | 46.03 | 46.03 | -0.12% | 44 |
| Aug 20, 2026 | 46.35 | 46.35 | 46.08 | 46.08 | 46.08 | -2.31% | 1,146 |
| Aug 19, 2026 | 46.95 | 47.17 | 46.95 | 47.17 | 47.17 | 1.30% | 3 |
| Aug 18, 2026 | 46.53 | 46.66 | 46.53 | 46.57 | 46.57 | 0.82% | 1,128 |
| Aug 17, 2026 | 46.38 | 46.39 | 46.11 | 46.19 | 46.19 | -0.87% | 11,101 |
| Aug 14, 2026 | 46.52 | 46.59 | 46.52 | 46.59 | 46.59 | -0.15% | 165 |
| Aug 13, 2026 | 46.60 | 46.66 | 46.60 | 46.66 | 46.66 | 2.03% | 664 |
| Aug 12, 2026 | 45.76 | 45.76 | 45.73 | 45.73 | 45.73 | -0.02% | 100 |
| Aug 11, 2026 | 46.00 | 46.00 | 45.74 | 45.74 | 45.74 | -0.42% | 598 |
| Aug 10, 2026 | 46.13 | 46.13 | 45.94 | 45.94 | 45.94 | 0.25% | 5,111 |
| Aug 7, 2026 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | -0.61% | 637 |
| Aug 6, 2026 | 46.13 | 46.13 | 46.10 | 46.10 | 46.10 | 0.24% | 5,223 |
| Aug 5, 2026 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | 0.77% | 798 |
| Aug 4, 2026 | 45.70 | 45.70 | 45.64 | 45.64 | 45.64 | -0.92% | 615 |
| Aug 3, 2026 | 46.31 | 46.31 | 46.07 | 46.07 | 46.07 | 0.08% | 101 |
| Jul 31, 2026 | 45.99 | 46.03 | 45.99 | 46.03 | 46.03 | -0.41% | 26 |
| Jul 30, 2026 | 47.30 | 47.30 | 46.14 | 46.22 | 46.22 | -2.50% | 472 |
| Jul 29, 2026 | 47.39 | 47.49 | 47.32 | 47.41 | 47.41 | -1.07% | 168 |
| Jul 28, 2026 | 48.02 | 48.22 | 47.92 | 47.92 | 47.92 | 3.69% | 338 |
| Jul 27, 2026 | 45.90 | 46.22 | 45.90 | 46.22 | 46.22 | 1.36% | 843 |
| Jul 24, 2026 | 45.28 | 45.60 | 45.28 | 45.60 | 45.60 | 1.25% | 19 |
| Jul 23, 2026 | 45.02 | 45.03 | 45.02 | 45.03 | 45.03 | -1.05% | 800 |
| Jul 22, 2026 | 45.55 | 45.55 | 45.51 | 45.51 | 45.51 | -0.10% | 1,297 |
| Jul 21, 2026 | 45.69 | 45.69 | 45.56 | 45.56 | 45.56 | -1.31% | 3 |
| Jul 20, 2026 | 46.13 | 46.16 | 46.12 | 46.16 | 46.16 | -1.05% | 1,931 |
| Jul 17, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 1.63% | 1 |
| Jul 16, 2026 | 45.26 | 46.14 | 45.26 | 45.90 | 45.90 | 1.17% | 42 |
| Jul 15, 2026 | 45.28 | 45.37 | 45.28 | 45.37 | 45.37 | -0.44% | 160 |