State Street SPDR S&P U.S. Health Care Select Sect UCITS ETF (SWX:SXLV)
Switzerland · Delayed Price · Currency is CHF · Price in USD 52.28
-0.18 (-0.34%)
Last updated: Sep 21, 2026, 1:30 PM CET
SWX:SXLV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | 1.64% | - |
| Sep 21, 2026 | 52.39 | 52.39 | 52.28 | 52.28 | 52.28 | -0.34% | 3,853 |
| Sep 18, 2026 | 52.45 | 52.46 | 52.45 | 52.46 | 52.46 | 0.19% | 4,706 |
| Sep 17, 2026 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | 0.23% | - |
| Sep 16, 2026 | 52.20 | 52.25 | 52.20 | 52.24 | 52.24 | 0.37% | 6,199 |
| Sep 15, 2026 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | -0.08% | 91 |
| Sep 14, 2026 | 51.88 | 52.09 | 51.88 | 52.09 | 52.09 | 0.42% | 10,020 |
| Sep 11, 2026 | 51.80 | 51.87 | 51.80 | 51.87 | 51.87 | -0.08% | 1,513 |
| Sep 10, 2026 | 52.04 | 52.04 | 51.91 | 51.91 | 51.91 | - | 3,034 |
| Sep 9, 2026 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | -0.13% | 5,519 |
| Sep 8, 2026 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | -2.00% | - |
| Sep 7, 2026 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | -1.36% | 1,047 |
| Sep 4, 2026 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | 0.04% | 684 |
| Sep 3, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | 0.45% | 4,194 |
| Sep 2, 2026 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | 0.15% | 8,942 |
| Sep 1, 2026 | 53.07 | 53.43 | 53.07 | 53.43 | 53.43 | 0.74% | 1,796 |
| Aug 31, 2026 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | -0.30% | - |
| Aug 28, 2026 | 53.49 | 53.49 | 53.20 | 53.20 | 53.20 | -0.99% | 329 |
| Aug 27, 2026 | 53.76 | 53.76 | 53.61 | 53.73 | 53.73 | -0.56% | 1,967 |
| Aug 26, 2026 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | -0.97% | 5,060 |
| Aug 25, 2026 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | 0.79% | - |
| Aug 24, 2026 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | 1.18% | 813 |
| Aug 21, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.49% | 367 |
| Aug 20, 2026 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | -0.13% | 617 |
| Aug 19, 2026 | 54.43 | 54.43 | 54.38 | 54.38 | 54.38 | 4.62% | 5,562 |
| Aug 18, 2026 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | -0.25% | 480 |
| Aug 17, 2026 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | 0.02% | 300 |
| Aug 14, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -0.80% | - |
| Aug 13, 2026 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | 1.59% | 42 |
| Aug 12, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | -0.88% | 9,992 |
| Aug 11, 2026 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | 1.34% | 2,925 |
| Aug 10, 2026 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | 0.78% | 4,380 |
| Aug 7, 2026 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | 0.49% | 305 |
| Aug 6, 2026 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | 0.51% | 5,516 |
| Aug 5, 2026 | 50.57 | 50.57 | 50.55 | 50.56 | 50.56 | 0.12% | 3,711 |
| Aug 4, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.75% | 68 |
| Aug 3, 2026 | 50.75 | 50.89 | 50.75 | 50.88 | 50.88 | 0.37% | 10,997 |
| Jul 31, 2026 | 50.70 | 50.70 | 50.69 | 50.69 | 50.69 | 0.52% | 780 |
| Jul 30, 2026 | 51.55 | 51.55 | 50.43 | 50.43 | 50.43 | -2.85% | 828 |
| Jul 29, 2026 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | 0.06% | 1,350 |
| Jul 28, 2026 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | 2.39% | 150 |
| Jul 27, 2026 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | 0.18% | 1,296 |
| Jul 24, 2026 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | 0.78% | - |
| Jul 23, 2026 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 0.75% | - |
| Jul 22, 2026 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | 0.38% | 297 |
| Jul 21, 2026 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | -0.47% | 79 |
| Jul 20, 2026 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | -1.27% | 210 |
| Jul 17, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.62% | - |
| Jul 16, 2026 | 49.28 | 49.70 | 49.28 | 49.70 | 49.70 | 1.07% | 1,766 |
| Jul 15, 2026 | 49.07 | 49.17 | 49.00 | 49.17 | 49.17 | -0.14% | 460 |