State Street SPDR S&P U.S. Consumer Discretionary Select Sector UCITS ETF (SWX:SXLY)
Switzerland · Delayed Price · Currency is CHF · Price in USD 70.10
-0.10 (-0.14%)
At close: Sep 23, 2026
SWX:SXLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.31% | - |
| Sep 21, 2026 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | 0.83% | - |
| Sep 18, 2026 | 70.36 | 70.36 | 70.20 | 70.20 | 70.20 | -0.07% | 1,681 |
| Sep 17, 2026 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 0.36% | 10 |
| Sep 16, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.37% | 1 |
| Sep 15, 2026 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | -0.85% | 2 |
| Sep 14, 2026 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | -0.55% | 10 |
| Sep 11, 2026 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | 0.41% | - |
| Sep 10, 2026 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | -0.39% | - |
| Sep 9, 2026 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | -0.84% | 7 |
| Sep 8, 2026 | 71.90 | 71.90 | 71.82 | 71.84 | 71.84 | -0.28% | 1,240 |
| Sep 7, 2026 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | - | - |
| Sep 4, 2026 | 72.91 | 72.91 | 72.04 | 72.04 | 72.04 | -2.05% | 333 |
| Sep 3, 2026 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | 1.84% | - |
| Sep 2, 2026 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | -0.23% | 1 |
| Sep 1, 2026 | 72.33 | 72.53 | 72.33 | 72.39 | 72.39 | -1.43% | 12 |
| Aug 31, 2026 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | 0.33% | - |
| Aug 28, 2026 | 73.28 | 73.28 | 73.20 | 73.20 | 73.20 | 0.30% | 131 |
| Aug 27, 2026 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | -0.59% | - |
| Aug 26, 2026 | 73.52 | 73.52 | 73.41 | 73.41 | 73.41 | -0.73% | 11 |
| Aug 25, 2026 | 74.16 | 74.16 | 73.95 | 73.95 | 73.95 | -0.15% | 25 |
| Aug 24, 2026 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | 0.19% | 3 |
| Aug 21, 2026 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | -0.31% | 1 |
| Aug 20, 2026 | 74.20 | 74.20 | 74.15 | 74.15 | 74.15 | 0.11% | 228 |
| Aug 19, 2026 | 73.59 | 74.07 | 73.59 | 74.07 | 74.07 | 0.76% | 3 |
| Aug 18, 2026 | 73.22 | 73.53 | 73.22 | 73.51 | 73.51 | 0.20% | 150 |
| Aug 17, 2026 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | -1.60% | - |
| Aug 14, 2026 | 74.32 | 74.55 | 74.32 | 74.55 | 74.55 | 0.30% | 121 |
| Aug 13, 2026 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | 0.65% | 1 |
| Aug 12, 2026 | 74.20 | 74.20 | 73.85 | 73.85 | 73.85 | -1.36% | 242 |
| Aug 11, 2026 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | -0.37% | - |
| Aug 10, 2026 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | 0.68% | 1,923 |
| Aug 7, 2026 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | 0.62% | 8 |
| Aug 6, 2026 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | -0.46% | 1,867 |
| Aug 5, 2026 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | 0.70% | - |
| Aug 4, 2026 | 74.10 | 74.10 | 74.00 | 74.00 | 74.00 | -0.64% | 127 |
| Aug 3, 2026 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | 2.75% | 1 |
| Jul 31, 2026 | 72.33 | 72.49 | 72.33 | 72.49 | 72.49 | 4.42% | 4 |
| Jul 30, 2026 | 69.02 | 69.42 | 69.02 | 69.42 | 69.42 | 0.62% | 145 |
| Jul 29, 2026 | 69.25 | 69.25 | 68.99 | 68.99 | 68.99 | 0.04% | 25 |
| Jul 28, 2026 | 68.97 | 68.97 | 68.96 | 68.96 | 68.96 | 0.61% | 57 |
| Jul 27, 2026 | 68.95 | 68.98 | 68.54 | 68.54 | 68.54 | 1.17% | 1,191 |
| Jul 24, 2026 | 67.88 | 67.88 | 67.75 | 67.75 | 67.75 | -0.13% | 7 |
| Jul 23, 2026 | 67.78 | 67.84 | 67.78 | 67.84 | 67.84 | -4.85% | 3 |
| Jul 22, 2026 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | -0.82% | - |
| Jul 21, 2026 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | -0.04% | 2 |
| Jul 20, 2026 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | -1.02% | 23 |
| Jul 17, 2026 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | -1.66% | 1 |
| Jul 16, 2026 | 73.89 | 73.89 | 73.89 | 73.89 | 73.89 | 0.29% | - |
| Jul 15, 2026 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | 1.81% | - |