SSgA SPDR MSCI World Consumer Discretionary UCITS ETF (SWX:WCOD)
Switzerland · Delayed Price · Currency is CHF · Price in USD 84.55
+1.89 (2.29%)
At close: Aug 22, 2025, 5:20 PM CET
SWX:WCOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 84.55 | 84.55 | 84.55 | 84.55 | - | 2.29% | - |
| Aug 21, 2025 | 82.66 | 82.66 | 82.66 | 82.66 | - | -0.58% | - |
| Aug 20, 2025 | 83.14 | 83.14 | 83.14 | 83.14 | - | -0.94% | - |
| Aug 19, 2025 | 83.93 | 83.93 | 83.93 | 83.93 | - | 0.17% | - |
| Aug 18, 2025 | 83.79 | 83.79 | 83.79 | 83.79 | - | -0.06% | - |
| Aug 15, 2025 | 83.84 | 83.84 | 83.84 | 83.84 | - | 0.94% | 85 |
| Aug 14, 2025 | 83.06 | 83.06 | 83.06 | 83.06 | - | 0.14% | - |
| Aug 13, 2025 | 82.94 | 82.94 | 82.94 | 82.94 | - | 1.25% | - |
| Aug 12, 2025 | 81.92 | 81.92 | 81.92 | 81.92 | - | 0.27% | - |
| Aug 11, 2025 | 81.52 | 81.70 | 81.52 | 81.70 | - | 0.25% | 8,421 |
| Aug 8, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | - | 0.63% | - |
| Aug 7, 2025 | 80.99 | 80.99 | 80.99 | 80.99 | - | 0.76% | - |
| Aug 6, 2025 | 80.38 | 80.38 | 80.38 | 80.38 | - | 1.03% | - |
| Aug 5, 2025 | 79.56 | 79.56 | 79.56 | 79.56 | - | 0.51% | 3 |
| Aug 4, 2025 | 79.16 | 79.16 | 79.16 | 79.16 | - | -2.62% | - |
| Jul 31, 2025 | 81.29 | 81.29 | 81.29 | 81.29 | - | -0.44% | - |
| Jul 30, 2025 | 81.65 | 81.65 | 81.65 | 81.65 | - | -0.39% | - |
| Jul 29, 2025 | 81.97 | 81.97 | 81.97 | 81.97 | - | -0.87% | - |
| Jul 28, 2025 | 82.69 | 82.69 | 82.69 | 82.69 | - | 0.44% | - |
| Jul 25, 2025 | 82.33 | 82.33 | 82.33 | 82.33 | - | 0.02% | - |
| Jul 24, 2025 | 82.31 | 82.31 | 82.31 | 82.31 | - | -0.39% | - |
| Jul 23, 2025 | 82.63 | 82.63 | 82.63 | 82.63 | - | 1.60% | - |
| Jul 22, 2025 | 81.33 | 81.33 | 81.33 | 81.33 | - | 0.01% | - |
| Jul 21, 2025 | 81.32 | 81.32 | 81.32 | 81.32 | - | 0.73% | - |
| Jul 18, 2025 | 80.73 | 80.73 | 80.73 | 80.73 | - | 0.60% | 200 |
| Jul 17, 2025 | 80.25 | 80.25 | 80.25 | 80.25 | - | 0.06% | - |
| Jul 16, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | - | -0.51% | 781 |
| Jul 15, 2025 | 80.61 | 80.61 | 80.61 | 80.61 | - | -0.19% | - |
| Jul 14, 2025 | 80.76 | 80.76 | 80.76 | 80.76 | - | 0.24% | 30 |
| Jul 11, 2025 | 80.57 | 80.57 | 80.57 | 80.57 | - | 0.14% | - |
| Jul 10, 2025 | 80.50 | 80.50 | 80.46 | 80.46 | - | 0.40% | 3,133 |
| Jul 9, 2025 | 80.14 | 80.14 | 80.14 | 80.14 | - | 0.01% | - |
| Jul 8, 2025 | 80.13 | 80.13 | 80.13 | 80.13 | - | -0.19% | - |
| Jul 7, 2025 | 80.28 | 80.28 | 80.28 | 80.28 | - | -0.51% | - |
| Jul 4, 2025 | 80.69 | 80.69 | 80.69 | 80.69 | - | -0.69% | - |
| Jul 3, 2025 | 81.25 | 81.25 | 81.25 | 81.25 | - | 0.76% | 35 |
| Jul 2, 2025 | 80.64 | 80.64 | 80.64 | 80.64 | - | 1.49% | - |
| Jul 1, 2025 | 79.46 | 79.46 | 79.46 | 79.46 | - | -1.10% | 11 |
| Jun 30, 2025 | 80.34 | 80.34 | 80.34 | 80.34 | - | 0.30% | 340 |
| Jun 27, 2025 | 80.10 | 80.10 | 80.10 | 80.10 | - | 1.92% | - |
| Jun 26, 2025 | 78.59 | 78.59 | 78.59 | 78.59 | - | 0.18% | 360 |
| Jun 25, 2025 | 78.45 | 78.45 | 78.45 | 78.45 | - | -1.18% | - |
| Jun 24, 2025 | 79.39 | 79.39 | 79.39 | 79.39 | - | 1.66% | 65 |
| Jun 23, 2025 | 78.09 | 78.09 | 78.09 | 78.09 | - | 1.24% | - |
| Jun 20, 2025 | 77.13 | 77.13 | 77.13 | 77.13 | - | 0.13% | - |
| Jun 19, 2025 | 77.03 | 77.03 | 77.03 | 77.03 | - | -0.98% | - |
| Jun 18, 2025 | 77.79 | 77.79 | 77.79 | 77.79 | - | -0.78% | 80 |
| Jun 17, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | - | -0.62% | - |
| Jun 16, 2025 | 78.89 | 78.89 | 78.89 | 78.89 | - | 0.41% | - |
| Jun 13, 2025 | 78.57 | 78.57 | 78.57 | 78.57 | - | -0.71% | - |