State Street SPDR MSCI World Consumer Discretionary UCITS ETF (SWX:WCOD)
Switzerland · Delayed Price · Currency is CHF · Price in USD 82.19
+0.09 (0.11%)
At close: Sep 23, 2026
SWX:WCOD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 82.88 | 82.88 | 82.88 | 82.88 | 82.88 | 0.27% | - |
| Sep 21, 2026 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | 0.68% | - |
| Sep 18, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | -0.62% | - |
| Sep 17, 2026 | 82.61 | 82.61 | 82.61 | 82.61 | 82.61 | 0.69% | - |
| Sep 16, 2026 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | -0.28% | 793 |
| Sep 15, 2026 | 82.27 | 82.27 | 82.27 | 82.27 | 82.27 | -1.07% | - |
| Sep 14, 2026 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | 0.13% | - |
| Sep 11, 2026 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | -0.17% | 715 |
| Sep 10, 2026 | 83.19 | 83.19 | 83.19 | 83.19 | 83.19 | - | - |
| Sep 9, 2026 | 83.19 | 83.19 | 83.19 | 83.19 | 83.19 | -1.63% | - |
| Sep 8, 2026 | 84.57 | 84.57 | 84.57 | 84.57 | 84.57 | -0.17% | - |
| Sep 7, 2026 | 84.71 | 84.71 | 84.71 | 84.71 | 84.71 | -1.33% | 110 |
| Sep 4, 2026 | 85.85 | 85.85 | 85.85 | 85.85 | 85.85 | -0.14% | 185 |
| Sep 3, 2026 | 85.97 | 85.97 | 85.97 | 85.97 | 85.97 | 1.38% | - |
| Sep 2, 2026 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | -0.32% | - |
| Sep 1, 2026 | 85.07 | 85.07 | 85.07 | 85.07 | 85.07 | -1.21% | 30 |
| Aug 31, 2026 | 86.11 | 86.11 | 86.11 | 86.11 | 86.11 | 0.55% | - |
| Aug 28, 2026 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | -0.07% | 174 |
| Aug 27, 2026 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | -1.11% | - |
| Aug 26, 2026 | 86.30 | 86.66 | 86.30 | 86.66 | 86.66 | -0.54% | 555 |
| Aug 25, 2026 | 87.13 | 87.13 | 87.13 | 87.13 | 87.13 | 0.21% | 52 |
| Aug 24, 2026 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | 0.50% | 71 |
| Aug 21, 2026 | 86.52 | 86.52 | 86.52 | 86.52 | 86.52 | 0.80% | 373 |
| Aug 20, 2026 | 85.83 | 85.83 | 85.83 | 85.83 | 85.83 | 0.16% | - |
| Aug 19, 2026 | 85.69 | 85.69 | 85.69 | 85.69 | 85.69 | -0.16% | 220 |
| Aug 18, 2026 | 85.83 | 85.83 | 85.83 | 85.83 | 85.83 | -1.73% | - |
| Aug 17, 2026 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | 0.26% | 91 |
| Aug 14, 2026 | 87.11 | 87.11 | 87.11 | 87.11 | 87.11 | - | 143 |
| Aug 13, 2026 | 87.11 | 87.11 | 87.11 | 87.11 | 87.11 | - | - |
| Aug 12, 2026 | 87.11 | 87.11 | 87.11 | 87.11 | 87.11 | -1.38% | - |
| Aug 11, 2026 | 88.33 | 88.33 | 88.33 | 88.33 | 88.33 | -0.38% | 146 |
| Aug 10, 2026 | 88.67 | 88.67 | 88.67 | 88.67 | 88.67 | - | - |
| Aug 7, 2026 | 88.67 | 88.67 | 88.67 | 88.67 | 88.67 | 1.36% | - |
| Aug 6, 2026 | 87.48 | 87.48 | 87.48 | 87.48 | 87.48 | - | - |
| Aug 5, 2026 | 87.48 | 87.48 | 87.48 | 87.48 | 87.48 | 0.17% | 225 |
| Aug 4, 2026 | 87.33 | 87.33 | 87.33 | 87.33 | 87.33 | -0.72% | 236 |
| Aug 3, 2026 | 87.96 | 87.96 | 87.96 | 87.96 | 87.96 | 3.34% | - |
| Jul 31, 2026 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | 3.44% | - |
| Jul 30, 2026 | 82.29 | 82.29 | 82.29 | 82.29 | 82.29 | 0.80% | - |
| Jul 29, 2026 | 81.64 | 81.64 | 81.64 | 81.64 | 81.64 | 0.13% | - |
| Jul 28, 2026 | 81.53 | 81.53 | 81.53 | 81.53 | 81.53 | 0.98% | 317 |
| Jul 27, 2026 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | 0.75% | - |
| Jul 24, 2026 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | 0.41% | 38 |
| Jul 23, 2026 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | -4.40% | - |
| Jul 22, 2026 | 83.48 | 83.48 | 83.48 | 83.48 | 83.48 | -1.01% | 4 |
| Jul 21, 2026 | 84.33 | 84.33 | 84.33 | 84.33 | 84.33 | -0.55% | - |
| Jul 20, 2026 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | -0.14% | 283 |
| Jul 17, 2026 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | -1.58% | - |
| Jul 16, 2026 | 86.28 | 86.28 | 86.28 | 86.28 | 86.28 | 0.58% | - |
| Jul 15, 2026 | 85.78 | 85.78 | 85.78 | 85.78 | 85.78 | 0.97% | 200 |