SSgA SPDR S&P U.S. Consumer Discretionary Select Sector UCITS ETF (SWX:SXLY)
Switzerland · Delayed Price · Currency is CHF · Price in USD 70.81
+0.48 (0.68%)
At close: Sep 5, 2025
SWX:SXLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 71.18 | 71.38 | 71.08 | 71.38 | - | 0.80% | 185 |
| Sep 5, 2025 | 70.81 | 70.81 | 70.81 | 70.81 | - | 0.68% | - |
| Sep 4, 2025 | 70.33 | 70.33 | 70.33 | 70.33 | - | 1.72% | - |
| Sep 3, 2025 | 69.14 | 69.14 | 69.14 | 69.14 | - | 0.30% | 200 |
| Sep 2, 2025 | 69.16 | 69.22 | 68.73 | 68.93 | - | -1.18% | 1,177 |
| Sep 1, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | - | 0.04% | - |
| Aug 29, 2025 | 69.72 | 69.72 | 69.72 | 69.72 | - | -0.95% | - |
| Aug 28, 2025 | 70.33 | 70.48 | 70.33 | 70.39 | - | -0.18% | 83 |
| Aug 27, 2025 | 70.52 | 70.52 | 70.52 | 70.52 | - | 0.83% | 1 |
| Aug 26, 2025 | 69.94 | 69.94 | 69.94 | 69.94 | - | -0.24% | 6 |
| Aug 25, 2025 | 70.11 | 70.11 | 70.11 | 70.11 | - | 2.16% | - |
| Aug 22, 2025 | 68.63 | 68.63 | 68.63 | 68.63 | - | 1.05% | 941 |
| Aug 21, 2025 | 67.92 | 67.92 | 67.92 | 67.92 | - | -0.73% | 4 |
| Aug 20, 2025 | 68.42 | 68.42 | 68.42 | 68.42 | - | -1.04% | - |
| Aug 19, 2025 | 69.14 | 69.14 | 69.14 | 69.14 | - | 0.03% | 596 |
| Aug 18, 2025 | 69.12 | 69.12 | 69.12 | 69.12 | - | -0.03% | 1 |
| Aug 15, 2025 | 69.14 | 69.14 | 69.14 | 69.14 | - | 0.36% | 6,190 |
| Aug 14, 2025 | 68.89 | 68.89 | 68.89 | 68.89 | - | 0.12% | - |
| Aug 13, 2025 | 68.81 | 68.81 | 68.81 | 68.81 | - | 1.47% | - |
| Aug 12, 2025 | 68.11 | 68.11 | 67.81 | 67.81 | - | 0.25% | 3 |
| Aug 11, 2025 | 67.64 | 67.64 | 67.64 | 67.64 | - | - | 2,747 |
| Aug 8, 2025 | 67.34 | 67.64 | 67.34 | 67.64 | - | 0.88% | 1,290 |
| Aug 7, 2025 | 67.05 | 67.05 | 67.05 | 67.05 | - | 0.59% | - |
| Aug 6, 2025 | 66.66 | 66.66 | 66.66 | 66.66 | - | 1.69% | - |
| Aug 5, 2025 | 65.55 | 65.55 | 65.55 | 65.55 | - | -0.05% | 1 |
| Aug 4, 2025 | 65.48 | 65.58 | 65.48 | 65.58 | - | -2.87% | 4 |
| Jul 31, 2025 | 67.52 | 67.52 | 67.52 | 67.52 | - | -0.25% | - |
| Jul 30, 2025 | 67.69 | 67.69 | 67.69 | 67.69 | - | -1.07% | 12 |
| Jul 29, 2025 | 68.56 | 68.56 | 68.42 | 68.42 | - | 0.34% | 673 |
| Jul 28, 2025 | 68.19 | 68.19 | 68.19 | 68.19 | - | 0.58% | 631 |
| Jul 25, 2025 | 67.68 | 67.80 | 67.68 | 67.80 | - | 0.44% | 4 |
| Jul 24, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | - | -1.14% | - |
| Jul 23, 2025 | 68.28 | 68.28 | 68.28 | 68.28 | - | 1.11% | 3 |
| Jul 22, 2025 | 67.53 | 67.53 | 67.53 | 67.53 | - | 0.07% | - |
| Jul 21, 2025 | 67.48 | 67.48 | 67.48 | 67.48 | - | 0.90% | - |
| Jul 18, 2025 | 66.52 | 66.88 | 66.52 | 66.88 | - | 0.74% | 400 |
| Jul 17, 2025 | 66.39 | 66.39 | 66.39 | 66.39 | - | 0.08% | - |
| Jul 16, 2025 | 66.20 | 66.35 | 66.20 | 66.34 | - | -0.93% | 1,379 |
| Jul 15, 2025 | 66.96 | 66.96 | 66.96 | 66.96 | - | 0.65% | 37 |
| Jul 14, 2025 | 66.53 | 66.53 | 66.53 | 66.53 | - | 0.12% | 241 |
| Jul 11, 2025 | 66.45 | 66.45 | 66.45 | 66.45 | - | - | 1,500 |
| Jul 10, 2025 | 66.45 | 66.45 | 66.45 | 66.45 | - | 1.10% | - |
| Jul 9, 2025 | 65.73 | 65.73 | 65.73 | 65.73 | - | - | - |
| Jul 8, 2025 | 65.73 | 65.73 | 65.73 | 65.73 | - | -0.27% | 262 |
| Jul 7, 2025 | 65.91 | 65.91 | 65.91 | 65.91 | - | -0.18% | - |
| Jul 4, 2025 | 66.03 | 66.03 | 66.03 | 66.03 | - | -0.92% | 210 |
| Jul 3, 2025 | 66.64 | 66.64 | 66.64 | 66.64 | - | 0.71% | 907 |
| Jul 2, 2025 | 65.84 | 66.36 | 65.79 | 66.17 | - | 1.24% | 7,044 |
| Jul 1, 2025 | 65.36 | 65.36 | 65.36 | 65.36 | - | -1.30% | 756 |
| Jun 30, 2025 | 66.22 | 66.22 | 66.22 | 66.22 | - | 1.13% | 951 |